Grupo Carso S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 125.50 | 126.41 | 122.26 | 122.59 | 121.90 | 355,906 |
| 2026-01-28 | 124.44 | 126.05 | 124.00 | 124.62 | 123.92 | 376,890 |
| 2026-01-27 | 127.40 | 128.08 | 123.36 | 124.03 | 123.34 | 459,863 |
| 2026-01-26 | 125.25 | 129.73 | 125.00 | 127.41 | 126.70 | 396,597 |
| 2026-01-23 | 122.59 | 126.20 | 122.59 | 125.70 | 125.00 | 456,503 |
| 2026-01-22 | 121.10 | 123.49 | 120.67 | 123.02 | 122.33 | 397,778 |
| 2026-01-21 | 121.99 | 122.61 | 120.00 | 120.58 | 119.91 | 412,864 |
| 2026-01-20 | 121.75 | 122.99 | 120.19 | 121.03 | 120.35 | 262,281 |
| 2026-01-19 | 122.46 | 123.33 | 122.40 | 123.26 | 122.57 | 155,070 |
| 2026-01-16 | 121.20 | 123.50 | 120.75 | 123.08 | 122.39 | 445,959 |
| 2026-01-15 | 122.42 | 122.48 | 119.78 | 120.31 | 119.64 | 415,350 |
| 2026-01-14 | 121.19 | 122.70 | 117.65 | 122.42 | 121.74 | 374,209 |
| 2026-01-13 | 120.50 | 121.20 | 118.50 | 120.55 | 119.88 | 319,129 |
| 2026-01-12 | 121.00 | 122.19 | 119.80 | 120.80 | 120.12 | 227,491 |
| 2026-01-09 | 118.69 | 122.19 | 118.18 | 121.54 | 120.86 | 467,881 |
| 2026-01-08 | 117.18 | 119.78 | 116.06 | 119.15 | 118.48 | 305,527 |
| 2026-01-07 | 117.59 | 117.66 | 115.20 | 117.02 | 116.37 | 335,325 |
| 2026-01-06 | 120.04 | 120.50 | 116.72 | 117.18 | 116.52 | 511,971 |
| 2026-01-05 | 117.61 | 120.50 | 117.02 | 120.34 | 119.67 | 402,771 |
| 2026-01-02 | 118.01 | 118.89 | 116.60 | 117.47 | 116.81 | 146,178 |
| 2025-12-31 | 116.88 | 118.89 | 116.45 | 117.94 | 117.28 | 266,006 |
| 2025-12-30 | 119.37 | 119.37 | 116.37 | 116.88 | 116.23 | 302,282 |
| 2025-12-29 | 118.91 | 120.60 | 118.41 | 119.03 | 118.36 | 480,593 |
| 2025-12-26 | 119.59 | 120.30 | 117.98 | 119.54 | 118.87 | 154,998 |
| 2025-12-24 | 117.70 | 119.88 | 117.53 | 119.64 | 118.97 | 113,678 |
| 2025-12-23 | 115.33 | 118.33 | 114.45 | 117.61 | 116.95 | 211,575 |
| 2025-12-22 | 115.68 | 116.39 | 113.10 | 115.32 | 114.68 | 420,206 |
| 2025-12-19 | 115.39 | 117.67 | 113.55 | 116.03 | 115.38 | 3,521,483 |
| 2025-12-18 | 116.36 | 116.45 | 114.38 | 114.82 | 114.18 | 579,115 |
| 2025-12-17 | 117.21 | 118.40 | 114.50 | 115.99 | 114.60 | 495,932 |
| 2025-12-16 | 117.82 | 118.81 | 116.60 | 117.77 | 116.35 | 382,316 |
| 2025-12-15 | 121.13 | 122.29 | 117.77 | 118.08 | 116.66 | 330,822 |
| 2025-12-11 | 119.87 | 123.80 | 119.08 | 121.13 | 119.67 | 277,273 |
| 2025-12-10 | 120.37 | 120.48 | 117.77 | 119.54 | 118.10 | 524,543 |
| 2025-12-09 | 121.33 | 121.36 | 119.80 | 119.95 | 118.51 | 340,225 |
| 2025-12-08 | 123.84 | 123.99 | 120.52 | 120.80 | 119.35 | 433,842 |
| 2025-12-05 | 125.63 | 126.08 | 123.52 | 124.08 | 122.59 | 150,087 |
| 2025-12-04 | 123.40 | 126.09 | 123.20 | 125.65 | 124.14 | 263,624 |
| 2025-12-03 | 123.50 | 123.50 | 121.73 | 122.78 | 121.30 | 355,977 |
| 2025-12-02 | 124.60 | 124.61 | 122.80 | 122.95 | 121.47 | 345,300 |
| 2025-12-01 | 125.04 | 126.10 | 123.60 | 123.97 | 122.48 | 203,305 |
| 2025-11-28 | 126.35 | 126.35 | 124.00 | 124.84 | 123.34 | 215,007 |
| 2025-11-27 | 125.83 | 126.06 | 124.60 | 124.89 | 123.39 | 57,996 |
| 2025-11-26 | 129.09 | 130.88 | 125.60 | 125.81 | 124.30 | 215,953 |
| 2025-11-25 | 129.52 | 130.49 | 127.02 | 128.42 | 126.88 | 237,606 |
| 2025-11-24 | 125.43 | 133.49 | 125.43 | 131.23 | 129.65 | 1,181,957 |
| 2025-11-21 | 127.27 | 128.10 | 125.25 | 125.68 | 124.17 | 155,886 |
| 2025-11-20 | 130.70 | 131.40 | 125.59 | 127.42 | 125.89 | 183,234 |
| 2025-11-19 | 127.60 | 131.39 | 127.33 | 130.77 | 129.20 | 173,182 |
| 2025-11-18 | 127.49 | 128.68 | 125.15 | 127.09 | 125.56 | 226,603 |
| 2025-11-14 | 127.04 | 129.68 | 126.06 | 127.21 | 125.68 | 183,617 |
| 2025-11-13 | 129.80 | 130.70 | 126.55 | 127.04 | 125.51 | 230,300 |
| 2025-11-12 | 135.98 | 135.99 | 128.00 | 128.44 | 126.90 | 342,464 |
| 2025-11-11 | 130.00 | 136.68 | 130.00 | 136.14 | 134.50 | 205,891 |
| 2025-11-10 | 135.05 | 135.05 | 129.45 | 129.86 | 128.30 | 145,287 |
| 2025-11-07 | 133.60 | 135.91 | 131.10 | 134.51 | 132.89 | 169,014 |
| 2025-11-06 | 136.09 | 136.30 | 133.44 | 134.21 | 132.60 | 283,532 |
| 2025-11-05 | 133.99 | 137.00 | 133.46 | 136.08 | 134.44 | 265,803 |
| 2025-11-04 | 130.43 | 137.77 | 129.66 | 134.62 | 133.00 | 289,567 |
| 2025-11-03 | 132.10 | 133.37 | 128.52 | 132.43 | 130.84 | 136,497 |
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.