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
2022-01-11	60.820	62.530	60.030	61.160	58.150	194,909
2022-01-10	60.200	61.180	59.650	60.600	57.618	149,040
2022-01-07	61.600	62.820	60.520	61.200	58.188	110,599
2022-01-06	62.740	62.960	61.500	62.450	59.377	340,824
2022-01-05	64.860	65.510	62.080	62.570	59.491	205,187
2022-01-04	64.790	65.900	62.760	65.190	61.982	296,306
2022-01-03	65.460	66.620	64.200	64.740	61.554	127,659
2021-12-31	63.000	66.970	63.000	66.190	62.933	150,838
2021-12-30	62.790	65.000	62.310	63.180	60.071	229,478
2021-12-29	62.410	62.960	61.230	62.300	59.234	174,182
2021-12-28	63.390	63.390	61.540	62.050	58.996	206,573
2021-12-27	61.720	63.640	61.420	63.260	60.147	128,918
2021-12-24	61.490	61.650	61.260	61.620	58.588	9,735
2021-12-23	62.170	62.750	61.000	61.250	58.236	253,174
2021-12-22	59.800	62.490	58.520	61.810	58.768	151,555
2021-12-21	59.500	60.590	58.800	59.460	56.534	148,406
2021-12-20	61.020	61.020	58.120	58.800	55.906	254,794
2021-12-17	58.230	62.030	57.600	61.330	58.312	1,771,654
2021-12-16	58.990	60.260	57.870	58.110	55.250	181,498
2021-12-15	59.600	60.580	59.200	59.840	56.439	190,134
2021-12-14	58.590	60.100	57.610	59.910	56.505	287,945
2021-12-13	60.080	60.080	58.580	58.840	55.496	189,362
2021-12-10	60.140	60.280	59.510	59.940	56.533	94,728
2021-12-09	60.400	60.770	60.000	60.350	56.920	217,574
2021-12-08	61.500	61.600	60.510	60.820	57.363	153,422
2021-12-07	60.770	61.490	59.700	61.290	57.806	248,575
2021-12-06	61.530	61.600	60.100	60.480	57.042	278,677
2021-12-03	62.340	63.300	60.620	61.230	57.750	293,899
2021-12-02	60.720	63.040	60.310	62.440	58.891	211,087
2021-12-01	62.400	64.700	60.110	60.800	57.344	448,169
2021-11-30	58.750	63.960	57.510	62.370	58.825	1,181,958
2021-11-29	59.980	61.490	58.020	58.830	55.486	285,176
2021-11-26	61.500	61.500	58.940	59.500	56.118	504,459
2021-11-25	62.590	62.950	62.100	62.600	59.042	89,357
2021-11-24	64.600	64.600	61.200	62.090	58.561	583,498
2021-11-23	64.990	65.450	62.460	64.120	60.476	373,352
2021-11-22	67.600	68.180	64.210	65.240	61.532	326,673
2021-11-19	67.840	68.800	67.120	67.360	63.531	145,003
2021-11-18	68.040	68.900	66.720	68.160	64.286	133,603
2021-11-17	66.510	68.730	65.000	68.350	64.465	189,561
2021-11-16	68.250	68.250	66.260	66.620	62.833	294,875
2021-11-12	70.640	71.110	66.150	67.210	63.390	374,897
2021-11-11	70.270	71.980	69.100	69.970	65.993	320,153
2021-11-10	71.550	71.550	70.000	70.450	66.446	153,198
2021-11-09	70.500	71.780	70.460	71.550	67.483	136,111
2021-11-08	70.740	71.990	70.000	70.580	66.568	167,707
2021-11-05	71.100	71.690	69.490	70.290	66.295	130,135
2021-11-04	71.320	71.320	69.750	70.960	66.927	158,888
2021-11-03	69.500	72.120	69.030	71.840	67.757	364,509
2021-11-01	69.590	71.680	69.590	70.710	66.691	58,626
2021-10-29	68.750	69.590	68.100	69.250	65.314	173,282
2021-10-28	70.020	70.390	68.410	69.200	65.267	198,965
2021-10-27	72.400	72.400	70.010	70.570	66.559	121,871
2021-10-26	71.080	72.970	71.070	72.060	67.964	134,632
2021-10-25	71.190	72.010	70.500	70.720	66.700	191,064
2021-10-22	71.290	71.990	69.510	71.190	67.144	275,090
2021-10-21	73.110	73.120	70.400	70.780	66.757	329,545
2021-10-20	73.100	74.430	72.500	73.460	69.285	274,806

← NewerPage 21 of 21 · 1,258 trading days

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.