Grupo Carso S.A.B. de C.V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	71.600	73.400	70.960	71.130	68.084	495,758
2022-09-26	73.050	73.050	70.760	71.220	68.170	294,834
2022-09-23	74.320	74.320	71.500	72.460	69.357	371,648
2022-09-22	75.120	75.900	74.090	74.530	71.338	259,917
2022-09-21	77.050	77.500	75.100	76.350	73.080	344,005
2022-09-20	76.310	76.830	74.770	76.360	73.090	467,683
2022-09-19	75.190	76.730	73.530	76.310	73.042	712,707
2022-09-15	74.850	75.970	72.800	75.190	71.970	2,277,038
2022-09-14	75.090	76.000	74.250	74.900	71.692	262,889
2022-09-13	73.840	76.610	72.630	74.540	71.348	302,221
2022-09-12	70.480	74.920	70.450	74.560	71.367	240,670
2022-09-09	69.500	70.000	68.800	69.730	66.744	242,758
2022-09-08	68.490	69.800	67.500	68.760	65.815	320,334
2022-09-07	68.710	69.870	67.000	67.920	65.011	607,793
2022-09-06	69.250	69.940	68.390	69.120	66.160	316,680
2022-09-05	68.280	69.720	67.950	69.460	66.485	51,593
2022-09-02	67.000	67.780	66.300	67.600	64.705	379,467
2022-09-01	68.540	69.310	67.140	68.140	65.222	478,860
2022-08-31	72.500	72.970	68.320	69.330	66.361	2,563,756
2022-08-30	75.000	75.090	70.270	72.700	69.587	459,674
2022-08-29	75.660	76.280	73.450	74.210	71.032	489,428
2022-08-26	76.550	77.010	75.500	75.790	72.544	352,650
2022-08-25	75.690	77.360	75.120	76.540	73.262	266,436
2022-08-24	76.540	77.000	75.090	75.520	72.286	233,718
2022-08-23	76.760	77.830	75.950	76.150	72.889	190,374
2022-08-22	77.800	78.390	76.440	77.150	73.846	389,211
2022-08-19	80.000	80.250	77.600	78.030	74.688	262,680
2022-08-18	80.040	80.380	78.780	79.830	76.411	198,916
2022-08-17	79.210	80.790	78.700	80.480	77.033	189,850
2022-08-16	81.600	82.250	79.510	79.710	76.296	309,839
2022-08-15	79.910	81.570	79.700	80.950	77.483	411,830
2022-08-12	80.000	80.200	78.790	79.520	76.114	341,706
2022-08-11	78.200	80.500	77.700	79.800	76.382	367,837
2022-08-10	78.980	80.990	78.300	78.390	75.033	198,002
2022-08-09	79.150	80.300	78.450	79.380	75.980	400,617
2022-08-08	79.960	80.330	78.030	79.330	75.933	389,380
2022-08-05	80.950	81.000	78.500	79.530	76.124	358,111
2022-08-04	79.250	81.800	79.020	80.640	77.186	384,045
2022-08-03	80.900	81.860	78.220	79.100	75.712	539,819
2022-08-02	81.240	81.370	78.560	80.700	77.244	442,916
2022-08-01	79.510	82.990	79.510	81.260	77.780	365,574
2022-07-29	81.000	81.200	78.060	79.510	76.105	550,247
2022-07-28	78.350	81.000	77.500	79.950	76.526	430,945
2022-07-27	77.520	78.540	76.350	77.960	74.621	341,974
2022-07-26	77.600	78.370	75.150	76.980	73.683	292,168
2022-07-25	77.500	78.180	76.500	76.990	73.693	201,100
2022-07-22	77.460	78.460	76.760	77.240	73.932	231,114
2022-07-21	77.250	77.500	76.260	76.850	73.559	307,670
2022-07-20	77.940	78.000	76.230	77.420	74.104	260,075
2022-07-19	77.320	79.170	76.500	77.590	74.267	225,918
2022-07-18	77.870	80.000	77.000	77.320	74.009	152,064
2022-07-15	77.000	77.800	76.540	77.490	74.171	159,302
2022-07-14	75.010	77.400	74.500	77.010	73.712	273,474
2022-07-13	77.660	78.420	75.520	75.980	72.726	223,199
2022-07-12	77.790	78.700	77.070	77.610	74.286	453,746
2022-07-11	76.820	77.000	76.230	76.960	73.664	102,526
2022-07-08	77.350	77.840	76.230	77.130	73.827	146,584
2022-07-07	77.970	78.180	76.490	77.310	73.999	177,504
2022-07-06	75.960	78.000	75.960	77.070	73.769	222,958
2022-07-05	75.810	76.490	75.220	75.960	72.707	185,317

← NewerPage 18 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.7500 MXN
2025-12-18	0.7500 MXN
2025-06-27	0.7500 MXN
2024-12-19	0.7500 MXN
2024-06-27	0.7500 MXN
2023-12-18	0.6000 MXN
2023-06-28	0.6000 MXN
2022-12-23	0.5000 MXN
2022-06-23	0.5000 MXN
2021-12-16	0.4800 MXN
2021-06-24	0.4800 MXN
2019-12-18	0.4700 MXN
2019-06-26	0.4700 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.