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
2025-02-14	123.29	123.48	121.45	123.00	120.87	115,339
2025-02-13	121.27	125.75	121.27	121.67	119.56	449,477
2025-02-12	121.49	123.98	119.01	121.88	119.77	256,544
2025-02-11	119.49	122.00	118.01	121.49	119.39	236,339
2025-02-10	116.08	120.82	116.01	119.75	117.68	255,796
2025-02-07	117.89	118.50	116.08	116.39	114.37	236,370
2025-02-06	117.30	118.51	115.12	116.59	114.57	155,800
2025-02-05	117.90	119.80	114.47	116.09	114.08	518,059
2025-02-04	118.80	122.00	116.01	117.13	115.10	700,485
2025-01-31	119.21	125.01	117.62	118.80	116.74	321,941
2025-01-30	120.70	125.75	119.01	120.18	118.10	269,914
2025-01-29	119.80	122.39	119.05	120.17	118.09	397,172
2025-01-28	120.00	123.00	119.11	119.81	117.74	360,556
2025-01-27	118.51	119.95	117.65	118.65	116.60	137,372
2025-01-24	120.93	123.50	120.06	121.31	119.21	170,047
2025-01-23	118.95	121.89	116.70	120.54	118.45	310,274
2025-01-22	117.08	121.20	117.08	118.95	116.89	501,174
2025-01-21	117.00	121.98	116.77	117.41	115.38	252,571
2025-01-20	117.69	118.51	115.18	116.82	114.80	80,595
2025-01-17	117.07	119.68	116.04	116.78	114.76	102,827
2025-01-16	120.50	120.50	116.41	117.20	115.17	301,439
2025-01-15	118.50	120.33	116.11	119.60	117.53	291,196
2025-01-14	114.97	118.45	114.57	117.38	115.35	520,517
2025-01-13	112.99	115.78	112.20	114.97	112.98	568,811
2025-01-10	115.12	115.12	111.71	112.59	110.64	539,139
2025-01-09	113.99	116.97	113.80	115.70	113.70	358,098
2025-01-08	113.80	114.58	111.11	114.01	112.04	1,246,132
2025-01-07	112.44	114.48	111.06	113.50	111.53	347,897
2025-01-06	112.71	114.49	111.08	112.02	110.08	651,617
2025-01-03	115.71	115.71	111.50	112.15	110.21	295,153
2025-01-02	115.90	115.99	114.40	115.22	113.22	163,773
2024-12-31	111.99	115.55	111.59	115.28	113.28	278,803
2024-12-30	112.60	113.68	111.26	111.81	109.87	368,749
2024-12-27	113.62	116.00	112.50	113.22	111.26	486,855
2024-12-26	112.99	113.86	112.02	112.75	110.80	430,440
2024-12-24	111.97	113.86	111.00	113.49	111.52	262,995
2024-12-23	109.46	113.50	109.46	113.04	111.08	247,536
2024-12-20	114.62	115.52	109.80	110.72	108.80	6,351,254
2024-12-19	117.85	120.62	113.69	114.08	112.10	524,004
2024-12-18	118.00	119.00	116.16	117.26	114.49	470,572
2024-12-17	118.28	119.67	117.50	119.02	116.21	505,988
2024-12-16	117.88	119.78	116.50	117.88	115.10	365,847
2024-12-13	116.87	118.33	116.00	117.83	115.05	344,753
2024-12-11	118.97	118.97	115.80	116.65	113.90	403,139
2024-12-10	120.23	120.41	117.50	117.82	115.04	493,658
2024-12-09	120.81	124.99	120.01	120.80	117.95	490,420
2024-12-06	122.30	123.58	119.70	121.42	118.55	324,307
2024-12-05	122.97	123.98	121.13	121.75	118.88	369,535
2024-12-04	125.62	127.99	120.75	121.91	119.03	520,983
2024-12-03	129.30	129.30	123.41	126.56	123.57	598,227
2024-12-02	121.20	128.50	121.20	127.78	124.76	476,608
2024-11-29	120.37	125.97	119.76	121.72	118.85	482,191
2024-11-28	120.15	122.10	119.97	121.57	118.70	98,187
2024-11-27	116.82	122.07	115.68	121.06	118.20	457,425
2024-11-26	117.16	118.99	115.00	116.24	113.50	429,537
2024-11-25	118.74	121.48	116.01	117.78	115.00	1,661,139
2024-11-22	118.00	120.89	116.93	119.34	116.52	729,877
2024-11-21	116.16	118.89	116.07	117.02	114.26	388,097
2024-11-20	116.09	117.55	115.01	115.58	112.85	265,377
2024-11-19	117.00	117.94	115.50	116.09	113.35	277,789

← NewerPage 8 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.