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
2025-08-07	130.50	133.00	129.86	132.86	131.26	96,709
2025-08-06	129.76	132.58	129.30	130.06	128.50	164,654
2025-08-05	127.75	131.04	126.98	128.03	126.49	151,143
2025-08-04	130.96	130.96	127.71	128.14	126.60	160,407
2025-08-01	134.38	136.09	129.20	129.54	127.98	191,827
2025-07-31	134.71	137.99	132.00	134.53	132.91	200,729
2025-07-30	137.46	138.44	133.10	133.99	132.38	132,754
2025-07-29	137.13	139.74	134.02	138.56	136.89	181,836
2025-07-28	140.10	140.97	137.75	138.64	136.97	160,365
2025-07-25	138.04	141.15	137.01	140.05	138.37	86,448
2025-07-24	137.69	141.19	136.33	138.45	136.79	209,146
2025-07-23	132.41	140.58	132.41	137.94	136.28	289,422
2025-07-22	138.97	139.01	131.02	132.83	131.23	303,572
2025-07-21	144.22	145.87	138.74	139.56	137.88	326,333
2025-07-18	139.51	145.52	139.51	144.56	142.82	254,329
2025-07-17	135.10	141.49	135.10	138.70	137.03	392,234
2025-07-16	138.33	139.50	135.16	135.47	133.84	161,360
2025-07-15	137.07	138.49	135.03	136.39	134.75	72,872
2025-07-14	136.21	139.48	134.95	135.86	134.23	207,914
2025-07-11	138.99	141.12	135.31	137.49	135.84	291,157
2025-07-10	137.99	139.39	135.03	138.18	136.52	381,749
2025-07-09	136.18	138.98	134.03	135.59	133.96	266,374
2025-07-08	132.41	136.89	130.86	136.24	134.60	237,597
2025-07-07	136.48	137.51	132.98	133.46	131.86	198,343
2025-07-04	134.64	136.60	134.63	136.06	134.42	32,699
2025-07-03	138.46	138.46	133.22	134.90	133.28	204,703
2025-07-02	135.62	141.70	134.85	139.16	137.49	554,982
2025-07-01	132.26	136.18	131.27	135.53	133.90	269,255
2025-06-30	134.66	136.32	132.45	133.78	132.17	294,108
2025-06-27	137.62	146.50	133.62	134.30	132.69	290,434
2025-06-26	138.10	141.39	135.94	139.91	137.49	426,476
2025-06-25	128.75	138.80	128.75	138.07	135.68	348,333
2025-06-24	130.15	133.31	127.81	128.72	126.49	146,509
2025-06-23	129.20	132.88	127.35	131.03	128.76	170,215
2025-06-20	129.00	132.09	127.45	129.45	127.21	2,305,134
2025-06-19	130.95	131.74	128.89	131.10	128.83	20,682
2025-06-18	127.00	132.10	125.55	131.84	129.56	169,914
2025-06-17	129.02	129.95	125.69	126.06	123.88	172,431
2025-06-16	128.03	131.96	126.70	130.17	127.92	299,712
2025-06-13	128.00	128.68	126.71	128.31	126.09	150,775
2025-06-12	126.66	128.87	125.60	128.40	126.18	146,626
2025-06-11	127.76	129.00	125.62	127.65	125.44	171,248
2025-06-10	125.52	128.80	125.52	128.11	125.89	220,514
2025-06-09	126.60	127.00	125.05	126.47	124.28	80,726
2025-06-06	124.51	127.80	123.29	127.24	125.04	200,534
2025-06-05	127.90	128.00	124.24	125.98	123.80	183,640
2025-06-04	124.00	128.00	123.17	127.76	125.55	499,388
2025-06-03	124.19	124.74	121.87	124.03	121.88	287,802
2025-06-02	124.01	126.97	120.59	122.53	120.41	372,959
2025-05-30	131.90	131.90	123.27	123.62	121.48	1,492,809
2025-05-29	130.04	134.22	130.04	130.85	128.58	348,136
2025-05-28	131.61	134.92	129.01	129.30	127.06	485,958
2025-05-27	129.91	144.41	129.91	130.91	128.64	659,992
2025-05-26	129.30	130.00	127.04	128.77	126.54	36,822
2025-05-23	124.91	129.48	123.96	128.49	126.27	299,750
2025-05-22	124.21	128.42	124.10	126.01	123.83	293,484
2025-05-21	124.85	128.50	123.02	124.38	122.23	285,641
2025-05-20	128.64	128.64	124.15	125.15	122.98	195,127
2025-05-19	126.01	129.81	124.17	127.19	124.99	183,193
2025-05-16	126.86	128.27	125.05	126.25	124.06	238,176

← NewerPage 6 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.