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
2022-04-07	74.140	74.910	72.500	73.530	69.911	410,411
2022-04-06	73.830	75.900	73.020	74.950	71.262	524,983
2022-04-05	74.810	75.040	73.580	74.030	70.387	429,983
2022-04-04	75.440	77.470	73.530	74.210	70.558	225,023
2022-04-01	74.800	75.920	74.260	74.710	71.033	273,189
2022-03-31	74.180	75.980	73.560	74.410	70.748	598,004
2022-03-30	74.980	76.010	73.100	73.530	69.911	636,464
2022-03-29	76.880	77.000	74.000	74.290	70.634	754,487
2022-03-28	75.600	77.090	75.420	75.810	72.079	322,201
2022-03-25	75.020	78.000	73.310	75.770	72.041	469,538
2022-03-24	73.200	76.000	73.180	75.610	71.889	559,618
2022-03-23	75.240	75.300	73.110	73.710	70.083	265,380
2022-03-22	75.500	76.500	72.590	75.080	71.385	658,097
2022-03-18	70.030	77.230	69.000	75.360	71.651	2,860,656
2022-03-17	68.450	70.680	67.330	70.080	66.631	448,971
2022-03-16	65.000	70.000	65.000	69.030	65.633	638,875
2022-03-15	64.100	67.210	63.700	64.930	61.735	1,155,686
2022-03-14	64.700	65.640	62.900	63.460	60.337	890,199
2022-03-11	65.110	65.440	61.630	63.000	59.900	483,768
2022-03-10	64.600	65.850	63.140	64.170	61.012	460,804
2022-03-09	62.000	65.650	62.000	64.690	61.506	398,000
2022-03-08	64.060	64.820	61.150	61.560	58.531	642,970
2022-03-07	66.140	66.490	63.500	63.810	60.670	647,547
2022-03-04	65.600	66.850	64.300	66.110	62.857	397,988
2022-03-03	66.540	68.390	65.300	66.690	63.408	659,927
2022-03-02	63.000	67.800	62.510	67.100	63.798	494,955
2022-03-01	62.300	63.700	61.020	62.960	59.862	473,479
2022-02-28	62.050	63.980	61.340	62.370	59.301	736,989
2022-02-25	62.140	62.790	60.170	62.490	59.415	111,332
2022-02-24	61.600	62.290	59.520	61.270	58.255	597,902
2022-02-23	63.600	63.600	61.510	62.740	59.652	474,198
2022-02-22	59.570	63.980	59.230	63.650	60.518	612,921
2022-02-21	59.160	60.000	58.890	59.520	56.591	144,372
2022-02-18	57.620	59.490	57.310	59.050	56.144	317,435
2022-02-17	58.660	59.700	57.220	57.620	54.784	320,684
2022-02-16	57.120	59.460	56.810	59.110	56.201	339,795
2022-02-15	56.350	57.720	55.880	57.000	54.195	291,070
2022-02-14	57.700	57.700	55.670	56.030	53.273	471,962
2022-02-11	55.790	58.200	55.790	57.690	54.851	421,540
2022-02-10	56.000	57.030	55.320	55.690	52.949	359,062
2022-02-09	56.080	57.310	56.080	56.490	53.710	289,624
2022-02-08	56.500	56.640	55.500	56.040	53.282	333,065
2022-02-04	55.860	56.740	54.530	55.970	53.216	305,505
2022-02-03	58.120	58.200	55.110	55.790	53.044	732,561
2022-02-02	59.590	59.680	58.570	59.020	56.116	923,926
2022-02-01	57.970	59.740	56.800	58.520	55.640	379,723
2022-01-31	57.390	60.400	57.150	57.690	54.851	533,966
2022-01-28	56.500	58.280	55.860	56.880	54.081	306,217
2022-01-27	57.640	58.850	56.510	56.600	53.815	250,808
2022-01-26	57.660	58.290	56.800	57.010	54.204	437,194
2022-01-25	58.900	59.600	56.890	57.580	54.746	485,873
2022-01-24	60.580	61.280	57.800	58.820	55.925	456,907
2022-01-21	62.850	63.360	60.300	60.580	57.599	201,024
2022-01-20	61.950	63.150	61.510	62.740	59.652	142,433
2022-01-19	62.700	63.080	61.200	61.310	58.293	180,395
2022-01-18	65.920	65.920	62.290	62.940	59.843	181,141
2022-01-17	63.630	66.760	63.030	65.240	62.029	293,727
2022-01-14	63.900	64.450	62.010	63.960	60.812	312,787
2022-01-13	64.110	64.970	62.020	64.080	60.927	280,758
2022-01-12	62.390	64.650	61.200	63.790	60.651	188,873

← NewerPage 20 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.