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
2026-04-29	138.10	138.27	134.23	134.67	133.92	385,628
2026-04-28	141.02	143.07	135.50	137.50	136.73	344,267
2026-04-27	145.26	145.85	140.53	141.04	140.25	346,759
2026-04-24	144.44	147.59	144.44	146.00	145.18	258,262
2026-04-23	144.34	147.50	143.79	144.22	143.41	287,363
2026-04-22	141.92	146.13	141.92	145.03	144.22	430,012
2026-04-21	144.90	145.74	139.55	142.63	141.83	504,040
2026-04-20	144.09	144.96	140.00	143.75	142.95	571,804
2026-04-17	143.68	144.49	139.09	143.76	142.96	506,599
2026-04-16	155.10	155.10	141.71	143.25	142.45	601,322
2026-04-15	149.84	156.10	148.04	155.13	154.26	534,809
2026-04-14	148.82	150.80	148.61	150.15	149.31	355,362
2026-04-13	148.71	149.75	146.15	149.12	148.29	284,857
2026-04-10	144.39	150.34	144.35	149.47	148.63	633,934
2026-04-09	139.39	144.56	139.21	144.39	143.58	455,722
2026-04-08	132.43	140.11	132.43	138.84	138.06	440,431
2026-04-07	133.03	135.79	130.57	132.55	131.81	338,891
2026-04-06	135.66	136.73	132.65	134.66	133.91	142,164
2026-04-01	134.16	137.24	132.14	136.36	135.60	386,804
2026-03-31	135.24	136.04	132.23	134.62	133.87	399,648
2026-03-30	128.19	135.66	128.19	134.16	133.41	329,865
2026-03-27	130.56	130.75	126.00	127.55	126.84	300,191
2026-03-26	130.61	132.50	129.57	130.28	129.55	308,973
2026-03-25	126.00	132.80	124.81	132.13	131.39	506,098
2026-03-24	122.86	126.67	122.86	124.65	123.95	449,564
2026-03-23	122.01	123.85	120.70	122.86	122.17	228,623
2026-03-20	123.73	124.55	121.07	122.28	121.60	1,903,792
2026-03-19	123.49	124.78	121.47	124.36	123.66	192,316
2026-03-18	123.45	124.49	122.30	124.09	123.40	261,882
2026-03-17	121.01	123.58	120.93	123.09	122.40	429,106
2026-03-13	122.02	122.98	120.00	120.41	119.74	282,780
2026-03-12	122.54	122.55	119.90	120.80	120.12	244,639
2026-03-11	123.90	123.90	121.72	123.09	122.40	206,929
2026-03-10	122.70	124.99	122.21	123.64	122.95	404,568
2026-03-09	121.21	127.00	119.00	122.75	122.06	571,706
2026-03-06	124.45	125.40	121.50	121.81	121.13	299,854
2026-03-05	127.87	128.86	125.03	125.41	124.71	194,038
2026-03-04	124.50	128.87	123.65	128.48	127.76	303,717
2026-03-03	125.61	125.61	120.31	125.02	124.32	546,368
2026-03-02	133.69	133.69	125.80	126.89	126.18	468,724
2026-02-27	129.63	136.15	127.76	134.95	134.20	1,032,689
2026-02-26	128.38	130.84	128.38	130.06	129.33	238,613
2026-02-25	132.36	132.82	126.40	127.64	126.93	462,948
2026-02-24	132.95	133.76	129.54	133.03	132.29	281,025
2026-02-23	130.69	134.04	129.13	133.18	132.44	352,584
2026-02-20	127.29	131.96	127.29	131.48	130.74	301,118
2026-02-19	125.98	129.39	125.43	127.45	126.74	311,106
2026-02-18	128.42	130.48	125.70	125.98	125.28	446,878
2026-02-17	127.27	129.50	125.74	128.41	127.69	205,963
2026-02-16	125.54	128.19	125.54	126.32	125.61	34,158
2026-02-13	122.45	129.97	121.40	129.64	128.92	384,344
2026-02-12	120.20	123.94	119.48	123.00	122.31	352,274
2026-02-11	122.01	122.76	119.51	121.33	120.65	414,618
2026-02-10	120.50	124.37	120.07	121.70	121.02	499,955
2026-02-09	120.59	121.79	119.46	120.81	120.13	411,311
2026-02-06	118.71	121.10	117.76	120.59	119.92	429,236
2026-02-05	120.65	123.66	117.51	117.76	117.10	409,158
2026-02-04	123.40	123.43	120.02	121.90	121.22	447,828
2026-02-03	120.07	125.24	120.07	123.38	122.69	567,923
2026-01-30	122.49	123.56	118.13	118.97	118.30	509,311

← NewerPage 3 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.