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
2026-07-23	137.63	141.09	137.23	140.48	140.48	232,729
2026-07-22	135.53	138.60	135.53	136.75	136.75	242,951
2026-07-21	135.65	139.98	134.04	134.92	134.92	370,256
2026-07-20	133.81	138.45	133.70	137.32	137.32	416,040
2026-07-17	127.42	135.18	127.42	133.84	133.84	271,986
2026-07-16	128.50	131.01	126.13	129.50	129.50	272,743
2026-07-15	127.09	128.81	126.30	126.73	126.73	166,737
2026-07-14	126.50	127.47	126.03	126.70	126.70	232,064
2026-07-13	126.44	127.41	124.61	124.84	124.84	284,602
2026-07-10	126.49	127.63	125.70	126.29	126.29	217,882
2026-07-09	129.19	129.19	125.26	125.94	125.94	309,824
2026-07-08	127.50	128.88	126.69	128.74	128.74	172,588
2026-07-07	129.40	129.96	126.70	128.54	128.54	289,695
2026-07-06	127.69	130.00	127.68	129.07	129.07	133,448
2026-07-03	129.00	129.94	126.16	126.28	126.28	60,935
2026-07-02	128.33	130.27	126.97	128.80	128.80	178,035
2026-07-01	130.50	131.10	127.76	127.82	127.82	324,401
2026-06-30	133.00	135.40	130.50	130.51	130.51	319,438
2026-06-29	133.12	135.52	131.80	133.83	133.83	198,694
2026-06-26	133.04	135.29	133.04	133.83	133.08	172,924
2026-06-25	133.68	136.62	132.66	135.29	134.53	334,332
2026-06-24	136.83	139.31	132.54	133.75	133.00	786,929
2026-06-23	138.15	138.85	135.11	135.73	134.97	279,035
2026-06-22	141.04	141.04	136.93	138.09	137.32	452,186
2026-06-19	151.90	151.90	142.48	143.89	143.09	2,757,782
2026-06-18	144.14	153.43	144.02	152.68	151.83	2,064,998
2026-06-17	141.12	145.68	140.87	143.03	142.23	308,131
2026-06-16	139.79	141.84	138.36	139.83	139.05	335,591
2026-06-15	138.50	141.63	137.46	138.96	138.18	412,874
2026-06-12	135.83	139.50	135.83	138.50	137.73	230,349
2026-06-11	136.68	138.54	133.93	136.52	135.76	293,394
2026-06-10	130.66	136.70	130.66	135.85	135.09	369,346
2026-06-09	130.00	133.31	128.71	130.55	129.82	360,355
2026-06-08	130.38	131.93	129.08	130.93	130.20	314,630
2026-06-05	131.91	132.11	129.00	129.79	129.06	298,323
2026-06-04	132.02	133.68	131.11	132.04	131.30	229,372
2026-06-03	134.82	136.79	133.83	134.98	134.23	282,220
2026-06-02	131.47	136.36	130.60	134.98	134.23	321,345
2026-06-01	137.13	138.31	131.53	131.98	131.24	544,275
2026-05-29	132.50	139.38	130.48	137.49	136.72	3,321,517
2026-05-28	136.60	136.71	132.50	132.74	132.00	430,288
2026-05-27	135.50	138.86	133.73	136.08	135.32	366,232
2026-05-26	134.72	136.95	132.34	136.40	135.64	237,951
2026-05-25	135.40	136.04	133.29	133.68	132.93	28,916
2026-05-22	133.51	135.26	132.99	134.56	133.81	167,596
2026-05-21	135.86	136.41	133.03	133.78	133.03	230,047
2026-05-20	137.42	137.42	134.70	135.21	134.45	321,328
2026-05-19	138.97	139.87	134.40	137.30	136.53	235,872
2026-05-18	140.01	141.56	136.05	137.49	136.72	181,555
2026-05-15	139.75	140.00	135.70	138.97	138.19	381,563
2026-05-14	139.50	146.04	137.76	140.36	139.58	452,014
2026-05-13	140.88	145.48	140.72	141.36	140.57	193,979
2026-05-12	140.71	144.48	140.71	141.60	140.81	199,146
2026-05-11	138.25	144.43	138.25	141.80	141.01	147,527
2026-05-08	139.95	142.83	139.50	140.40	139.62	259,605
2026-05-07	136.13	143.71	134.68	139.85	139.07	350,566
2026-05-06	136.49	137.30	134.64	136.13	135.37	187,910
2026-05-05	132.52	136.94	131.97	136.35	135.59	680,939
2026-05-04	132.80	135.34	130.86	131.43	130.70	301,175
2026-04-30	135.28	135.28	132.30	132.81	132.07	513,756

← NewerPage 2 of 21 · 1,260 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.