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
2022-07-04	75.740	77.350	75.280	76.790	73.501	106,565
2022-07-01	75.280	75.870	73.560	74.500	71.309	337,883
2022-06-30	75.010	76.750	74.410	74.950	71.740	797,019
2022-06-29	75.760	77.300	74.500	75.510	72.276	479,965
2022-06-28	75.640	76.590	75.500	75.980	72.726	429,532
2022-06-27	74.760	76.310	74.760	75.260	72.037	187,466
2022-06-24	74.430	76.980	73.250	74.730	71.530	392,800
2022-06-23	74.090	75.250	73.500	74.140	70.965	336,569
2022-06-22	75.490	77.630	73.740	74.950	71.262	499,275
2022-06-21	74.460	76.800	74.430	75.760	72.032	248,262
2022-06-20	74.400	74.990	74.050	74.840	71.157	115,227
2022-06-17	77.020	77.700	72.260	73.360	69.750	3,091,425
2022-06-16	75.550	77.790	74.450	76.730	72.954	395,090
2022-06-15	78.240	78.240	75.260	76.190	72.441	251,736
2022-06-14	77.270	78.250	76.450	77.670	73.848	481,467
2022-06-13	74.650	78.340	74.160	77.840	74.009	789,223
2022-06-10	78.190	78.190	75.500	75.790	72.060	297,595
2022-06-09	77.450	79.000	77.450	78.480	74.618	246,786
2022-06-08	77.890	79.970	77.300	77.780	73.952	325,705
2022-06-07	78.320	78.980	75.320	78.480	74.618	269,392
2022-06-06	77.940	79.400	76.340	78.330	74.475	282,717
2022-06-03	76.490	78.950	76.220	77.920	74.085	421,827
2022-06-02	79.300	80.000	76.020	76.810	73.030	454,093
2022-06-01	80.010	81.490	78.030	79.360	75.455	213,245
2022-05-31	81.850	82.140	78.960	81.090	77.099	5,926,394
2022-05-30	80.000	84.520	79.360	81.750	77.727	546,609
2022-05-27	78.080	81.310	78.080	80.370	76.415	933,230
2022-05-26	76.180	82.500	76.180	78.080	74.238	719,419
2022-05-25	74.000	78.500	73.100	76.250	72.498	616,396
2022-05-24	72.580	75.000	72.580	74.410	70.748	956,238
2022-05-23	72.570	75.000	70.790	73.180	69.579	485,341
2022-05-20	66.440	72.990	66.440	72.150	68.599	899,088
2022-05-19	64.660	68.150	64.630	65.850	62.609	529,614
2022-05-18	65.890	66.870	64.200	64.600	61.421	365,704
2022-05-17	65.500	68.470	64.060	65.740	62.505	349,426
2022-05-16	63.510	65.560	63.510	64.960	61.763	312,638
2022-05-13	65.090	65.640	63.260	64.940	61.744	469,090
2022-05-12	63.380	65.110	63.310	64.830	61.640	433,434
2022-05-11	64.510	65.000	62.600	62.860	59.767	710,866
2022-05-10	65.740	66.980	64.120	65.150	61.944	513,412
2022-05-09	64.300	66.150	64.000	65.220	62.010	260,317
2022-05-06	64.800	67.270	63.500	64.290	61.126	451,150
2022-05-05	67.130	67.840	64.020	64.830	61.640	350,500
2022-05-04	66.200	68.490	65.010	67.440	64.121	199,823
2022-05-03	67.550	67.970	65.800	66.170	62.914	384,552
2022-05-02	66.890	68.490	66.300	67.160	63.855	143,903
2022-04-29	68.030	68.970	66.120	66.660	63.380	456,271
2022-04-28	68.000	70.340	65.930	68.820	65.433	351,059
2022-04-27	69.110	69.600	66.400	67.690	64.359	474,089
2022-04-26	70.470	71.370	69.000	69.050	65.652	573,382
2022-04-25	69.630	72.700	69.630	71.390	67.877	329,668
2022-04-22	71.640	71.640	69.620	70.340	66.878	325,096
2022-04-21	74.950	74.950	70.750	71.600	68.076	466,414
2022-04-20	73.790	75.370	71.620	74.680	71.005	398,535
2022-04-19	72.560	74.900	70.580	73.860	70.225	364,245
2022-04-18	71.020	72.660	71.020	71.650	68.124	191,079
2022-04-13	72.050	73.230	71.000	71.610	68.086	322,369
2022-04-12	73.190	75.400	69.700	73.210	69.607	1,121,138
2022-04-11	71.250	74.440	70.570	73.180	69.579	329,192
2022-04-08	73.550	73.600	71.060	71.200	67.696	388,877

← NewerPage 19 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.