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
2026-01-29	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

← NewerPage 4 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.