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
2025-05-15	126.10	127.10	123.80	126.59	124.40	267,875
2025-05-14	129.91	130.48	126.62	127.21	125.01	166,777
2025-05-13	128.00	133.59	125.33	129.73	127.48	320,327
2025-05-12	131.65	131.67	126.01	127.34	125.13	209,821
2025-05-09	133.21	136.20	130.10	130.92	128.65	205,996
2025-05-08	136.51	139.45	132.18	132.91	130.61	517,185
2025-05-07	137.77	140.37	136.51	136.99	134.62	584,789
2025-05-06	131.38	137.98	130.99	137.15	134.78	271,223
2025-05-05	134.10	135.40	131.05	131.78	129.50	323,960
2025-05-02	137.01	139.68	132.00	134.10	131.78	533,514
2025-04-30	135.01	138.20	134.50	136.34	133.98	516,000
2025-04-29	147.60	147.99	134.50	136.02	133.66	889,250
2025-04-28	146.43	150.00	145.93	148.13	145.56	492,221
2025-04-25	143.95	146.94	143.01	144.83	142.32	449,653
2025-04-24	137.49	145.00	137.49	142.54	140.07	603,163
2025-04-23	132.64	144.98	132.64	138.75	136.35	536,929
2025-04-22	128.04	133.84	128.04	133.31	131.00	513,602
2025-04-21	129.67	130.59	128.58	129.41	127.17	200,761
2025-04-16	129.97	132.20	128.23	128.87	126.64	279,461
2025-04-15	128.54	130.63	127.33	128.44	126.22	361,113
2025-04-14	128.37	130.63	128.00	129.15	126.91	224,400
2025-04-11	129.49	131.10	126.10	127.31	125.11	272,853
2025-04-10	128.43	131.63	127.00	130.47	128.21	481,202
2025-04-09	116.75	132.00	116.26	128.44	126.22	538,151
2025-04-08	117.67	123.57	115.50	118.02	115.98	530,400
2025-04-07	119.90	122.40	116.00	117.35	115.32	583,994
2025-04-04	128.31	130.00	121.19	123.03	120.90	353,395
2025-04-03	122.51	132.35	122.51	129.69	127.44	699,136
2025-04-02	119.16	123.89	117.50	123.46	121.32	728,459
2025-04-01	119.65	119.99	117.26	118.81	116.75	268,397
2025-03-31	117.85	120.75	115.49	120.27	118.19	298,963
2025-03-28	119.72	120.48	115.00	118.97	116.91	315,904
2025-03-27	117.24	120.99	116.52	120.56	118.47	343,908
2025-03-26	117.29	118.45	117.14	117.76	115.72	164,147
2025-03-25	117.57	118.91	115.76	117.57	115.53	211,598
2025-03-24	118.00	118.11	115.62	116.99	114.96	210,231
2025-03-21	117.55	119.86	116.35	116.97	114.94	3,155,898
2025-03-20	117.81	119.05	116.70	117.87	115.83	291,181
2025-03-19	114.52	120.82	114.52	117.83	115.79	455,067
2025-03-18	117.01	120.00	114.10	114.52	112.54	482,246
2025-03-14	116.00	119.64	115.99	118.69	116.63	268,295
2025-03-13	113.43	117.27	113.42	116.42	114.40	147,528
2025-03-12	114.38	115.47	113.00	114.47	112.49	384,808
2025-03-11	115.69	115.69	113.12	114.35	112.37	295,470
2025-03-10	115.33	117.25	113.65	116.30	114.29	358,343
2025-03-07	117.46	118.00	113.21	116.89	114.87	236,937
2025-03-06	115.11	121.34	114.51	115.99	113.98	255,220
2025-03-05	118.87	118.87	115.00	115.90	113.89	311,110
2025-03-04	116.73	119.83	112.90	118.87	116.81	468,790
2025-03-03	116.13	121.98	116.00	117.47	115.44	313,966
2025-02-28	117.20	119.40	116.60	119.07	117.01	747,920
2025-02-27	117.84	118.98	114.50	116.78	114.76	401,981
2025-02-26	119.58	121.97	117.48	117.62	115.58	418,941
2025-02-25	121.12	122.93	118.05	118.98	116.92	287,804
2025-02-24	122.00	127.15	120.02	121.72	119.61	223,138
2025-02-21	123.02	124.29	121.45	122.29	120.17	156,609
2025-02-20	122.21	127.70	122.21	124.20	122.05	201,174
2025-02-19	123.90	125.51	122.94	123.65	121.51	174,443
2025-02-18	120.89	125.00	120.39	123.40	121.26	183,388
2025-02-17	123.18	123.18	118.01	120.12	118.04	43,047

← NewerPage 7 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.