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
2025-10-31	130.51	134.00	128.12	132.78	131.18	391,345
2025-10-30	133.55	134.68	129.32	131.29	129.71	247,270
2025-10-29	130.50	134.80	130.50	134.34	132.73	229,919
2025-10-28	126.76	134.90	125.03	132.65	131.06	586,450
2025-10-27	122.31	128.15	121.40	127.77	126.23	242,664
2025-10-24	125.50	125.50	120.50	121.23	119.77	403,833
2025-10-23	122.37	124.20	120.67	123.76	122.27	174,498
2025-10-22	122.85	123.99	121.00	123.42	121.94	196,817
2025-10-21	124.12	124.12	122.00	122.29	120.82	156,725
2025-10-20	124.44	126.87	122.55	123.89	122.40	333,478
2025-10-17	127.18	127.80	123.65	124.21	122.72	194,151
2025-10-16	124.60	127.99	123.90	127.34	125.81	252,665
2025-10-15	124.59	126.34	122.19	122.77	121.29	253,999
2025-10-14	125.97	126.29	124.04	124.58	123.08	162,110
2025-10-13	123.87	127.97	123.80	126.52	125.00	187,146
2025-10-10	129.53	129.53	123.03	123.86	122.37	609,460
2025-10-09	129.64	130.99	126.08	130.57	129.00	179,474
2025-10-08	130.61	131.18	127.52	128.03	126.49	180,043
2025-10-07	130.99	133.59	130.38	131.84	130.26	277,253
2025-10-06	129.43	131.61	126.01	130.99	129.42	204,131
2025-10-03	127.00	129.49	125.80	129.08	127.53	117,229
2025-10-02	127.53	128.73	125.53	126.14	124.62	236,044
2025-10-01	131.43	132.20	126.71	129.48	127.92	185,005
2025-09-30	131.80	133.48	129.58	130.77	129.20	414,817
2025-09-29	132.09	132.99	128.22	128.86	127.31	191,635
2025-09-26	131.05	134.05	131.01	132.66	131.07	126,623
2025-09-25	128.29	133.02	128.29	131.72	130.14	321,313
2025-09-24	133.36	133.36	127.51	128.17	126.63	258,403
2025-09-23	133.30	134.49	130.52	133.67	132.06	134,079
2025-09-22	134.00	136.25	128.02	132.79	131.19	261,802
2025-09-19	130.95	136.92	126.26	135.13	133.51	1,730,854
2025-09-18	132.48	132.95	127.00	131.79	130.21	235,110
2025-09-17	131.50	133.80	130.27	132.52	130.93	530,615
2025-09-15	126.29	132.05	126.29	131.50	129.92	202,794
2025-09-12	127.00	131.00	125.43	127.40	125.87	222,371
2025-09-11	123.94	129.83	123.94	127.03	125.50	236,903
2025-09-10	127.02	127.02	123.00	123.17	121.69	197,577
2025-09-09	128.85	130.33	126.38	127.06	125.53	292,204
2025-09-08	130.54	130.54	127.05	128.71	127.16	159,489
2025-09-05	128.25	132.00	126.94	131.83	130.25	149,824
2025-09-04	124.00	128.89	123.34	126.98	125.45	182,057
2025-09-03	127.22	127.91	123.15	123.68	122.19	222,472
2025-09-02	123.82	127.87	123.78	127.12	125.59	98,259
2025-09-01	124.08	124.65	123.52	124.40	122.90	36,055
2025-08-29	124.00	124.49	122.77	123.66	122.17	319,108
2025-08-28	123.11	125.00	121.76	123.26	121.78	157,158
2025-08-27	122.32	124.00	120.01	123.12	121.64	155,571
2025-08-26	125.55	126.90	120.00	120.91	119.46	999,200
2025-08-25	126.74	128.98	125.00	125.58	124.07	100,389
2025-08-22	125.00	127.90	125.00	126.60	125.08	83,871
2025-08-21	125.25	128.70	124.49	125.47	123.96	66,021
2025-08-20	127.67	128.04	125.02	125.24	123.73	188,025
2025-08-19	127.79	129.91	127.67	127.95	126.41	98,360
2025-08-18	130.44	130.44	126.51	128.16	126.62	183,466
2025-08-15	128.98	131.79	128.90	130.81	129.24	85,685
2025-08-14	128.67	129.67	127.24	127.68	126.15	104,792
2025-08-13	129.97	132.86	128.10	128.66	127.11	149,287
2025-08-12	130.16	133.00	128.61	129.87	128.31	150,333
2025-08-11	132.35	133.67	130.52	131.46	129.88	143,598
2025-08-08	133.63	134.00	130.02	132.97	131.37	251,012

← NewerPage 5 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.