Grupo Carso S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 117.00 | 117.94 | 115.50 | 116.09 | 113.35 | 277,789 |
| 2024-11-15 | 116.01 | 117.87 | 116.01 | 117.46 | 114.69 | 94,936 |
| 2024-11-14 | 117.40 | 119.00 | 116.00 | 116.45 | 113.70 | 349,919 |
| 2024-11-13 | 118.60 | 119.58 | 117.02 | 117.35 | 114.58 | 318,265 |
| 2024-11-12 | 118.85 | 120.96 | 117.17 | 119.18 | 116.37 | 334,457 |
| 2024-11-11 | 118.14 | 119.99 | 117.26 | 119.16 | 116.35 | 199,439 |
| 2024-11-08 | 123.09 | 123.09 | 117.00 | 120.27 | 117.43 | 217,732 |
| 2024-11-07 | 118.34 | 124.00 | 118.20 | 123.10 | 120.19 | 834,679 |
| 2024-11-06 | 116.40 | 121.69 | 113.48 | 117.94 | 115.16 | 308,055 |
| 2024-11-05 | 119.55 | 119.55 | 113.02 | 118.33 | 115.54 | 585,466 |
| 2024-11-04 | 120.01 | 125.01 | 118.45 | 118.98 | 116.17 | 431,668 |
| 2024-11-01 | 120.04 | 122.88 | 119.25 | 122.09 | 119.21 | 270,469 |
| 2024-10-31 | 117.46 | 121.45 | 117.46 | 120.31 | 117.47 | 314,733 |
| 2024-10-30 | 117.45 | 121.98 | 117.45 | 117.96 | 115.18 | 335,064 |
| 2024-10-29 | 118.63 | 120.78 | 117.00 | 118.42 | 115.63 | 282,511 |
| 2024-10-28 | 120.09 | 121.84 | 118.16 | 118.63 | 115.83 | 204,734 |
| 2024-10-25 | 119.03 | 123.00 | 119.00 | 120.09 | 117.26 | 191,078 |
| 2024-10-24 | 119.62 | 121.25 | 118.09 | 119.29 | 116.47 | 100,948 |
| 2024-10-23 | 118.00 | 120.99 | 117.00 | 120.10 | 117.27 | 286,829 |
| 2024-10-22 | 121.99 | 121.99 | 116.16 | 117.95 | 115.17 | 638,660 |
| 2024-10-21 | 121.85 | 122.71 | 119.52 | 121.16 | 118.30 | 84,172 |
| 2024-10-18 | 121.70 | 124.98 | 120.90 | 121.67 | 118.80 | 141,663 |
| 2024-10-17 | 121.01 | 122.82 | 120.00 | 120.54 | 117.70 | 159,283 |
| 2024-10-16 | 121.55 | 122.99 | 120.22 | 121.16 | 118.30 | 273,463 |
| 2024-10-15 | 123.70 | 124.46 | 121.07 | 122.89 | 119.99 | 371,053 |
| 2024-10-14 | 123.02 | 125.96 | 122.55 | 123.67 | 120.75 | 184,151 |
| 2024-10-11 | 122.38 | 126.99 | 122.21 | 124.11 | 121.18 | 165,792 |
| 2024-10-10 | 122.00 | 125.59 | 121.00 | 124.05 | 121.12 | 204,397 |
| 2024-10-09 | 122.97 | 125.48 | 120.00 | 122.53 | 119.64 | 242,258 |
| 2024-10-08 | 123.68 | 124.35 | 120.21 | 121.09 | 118.23 | 364,483 |
| 2024-10-07 | 123.57 | 130.79 | 123.10 | 123.69 | 120.77 | 151,523 |
| 2024-10-04 | 119.88 | 127.26 | 119.88 | 123.76 | 120.84 | 224,450 |
| 2024-10-03 | 121.50 | 122.11 | 118.05 | 118.81 | 116.01 | 338,066 |
| 2024-10-02 | 120.95 | 125.49 | 120.95 | 123.38 | 120.47 | 241,987 |
| 2024-09-30 | 121.01 | 124.78 | 120.11 | 121.90 | 119.02 | 425,467 |
| 2024-09-27 | 124.31 | 125.05 | 120.96 | 122.50 | 119.61 | 293,121 |
| 2024-09-26 | 121.74 | 127.35 | 121.04 | 124.94 | 121.99 | 337,140 |
| 2024-09-25 | 124.00 | 124.00 | 120.29 | 122.31 | 119.42 | 266,910 |
| 2024-09-24 | 118.47 | 124.78 | 116.80 | 123.81 | 120.89 | 690,711 |
| 2024-09-23 | 117.42 | 119.20 | 115.50 | 117.01 | 114.25 | 368,001 |
| 2024-09-20 | 121.43 | 122.90 | 116.96 | 118.18 | 115.39 | 1,914,914 |
| 2024-09-19 | 119.93 | 122.56 | 117.89 | 122.05 | 119.17 | 363,090 |
| 2024-09-18 | 118.47 | 122.88 | 118.26 | 119.06 | 116.25 | 177,690 |
| 2024-09-17 | 116.00 | 120.90 | 115.47 | 118.87 | 116.06 | 312,099 |
| 2024-09-13 | 118.06 | 120.00 | 115.01 | 116.05 | 113.31 | 202,032 |
| 2024-09-12 | 114.61 | 118.65 | 114.61 | 117.48 | 114.71 | 192,441 |
| 2024-09-11 | 114.85 | 117.68 | 113.41 | 114.34 | 111.64 | 311,837 |
| 2024-09-10 | 114.90 | 115.95 | 113.16 | 115.24 | 112.52 | 309,887 |
| 2024-09-09 | 116.22 | 118.28 | 113.59 | 114.83 | 112.12 | 307,515 |
| 2024-09-06 | 115.88 | 118.17 | 114.50 | 115.01 | 112.30 | 243,507 |
| 2024-09-05 | 116.65 | 119.33 | 116.01 | 116.42 | 113.67 | 205,140 |
| 2024-09-04 | 116.50 | 119.00 | 116.03 | 117.24 | 114.47 | 247,796 |
| 2024-09-03 | 117.06 | 120.60 | 113.15 | 116.37 | 113.62 | 390,019 |
| 2024-09-02 | 118.95 | 120.90 | 117.05 | 118.27 | 115.48 | 128,328 |
| 2024-08-30 | 117.60 | 120.90 | 115.50 | 118.26 | 115.47 | 1,434,627 |
| 2024-08-29 | 115.30 | 118.37 | 115.30 | 116.46 | 113.71 | 180,609 |
| 2024-08-28 | 116.29 | 119.74 | 115.28 | 115.87 | 113.14 | 361,522 |
| 2024-08-27 | 119.05 | 119.69 | 116.00 | 116.27 | 113.53 | 427,490 |
| 2024-08-26 | 121.06 | 121.75 | 118.02 | 119.66 | 116.84 | 356,452 |
| 2024-08-23 | 118.82 | 122.50 | 116.65 | 121.76 | 118.89 | 658,181 |
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.