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
2026-10-16	158.95	162.83	157.50	161.36	161.36	322,156
2026-10-15	145.51	158.47	144.75	157.76	157.76	623,354
2026-10-14	155.05	156.49	143.75	145.12	145.12	705,596
2026-10-13	156.30	158.97	154.88	155.39	155.39	256,194
2026-10-12	149.02	157.65	149.02	156.36	156.36	400,058
2026-10-09	144.40	151.00	144.40	149.99	149.99	169,093
2026-10-08	142.93	147.83	142.81	144.79	144.79	362,366
2026-10-07	144.99	145.96	140.29	142.92	142.92	797,929
2026-10-06	141.38	145.72	140.60	144.99	144.99	335,959
2026-10-05	137.61	142.49	136.10	141.40	141.40	421,409
2026-10-02	136.50	138.59	133.50	138.59	138.59	408,459
2026-10-01	137.02	139.50	135.70	137.00	137.00	249,407
2026-09-30	138.01	140.72	136.06	136.92	136.92	544,662
2026-09-29	142.77	144.00	137.35	139.04	139.04	360,915
2026-09-28	141.00	143.00	138.80	142.00	142.00	214,559
2026-09-25	139.39	141.40	138.86	141.06	141.06	141,438
2026-09-24	134.81	138.68	134.57	137.59	137.59	127,190
2026-09-23	134.99	137.08	132.74	136.50	136.50	182,196
2026-09-22	132.43	135.73	132.43	134.03	134.03	163,460
2026-09-21	129.80	134.98	129.03	132.42	132.42	209,810
2026-09-18	129.47	130.87	127.80	129.95	129.95	2,667,789
2026-09-17	129.30	131.51	128.10	129.25	129.25	229,395
2026-09-15	135.21	135.21	129.00	129.55	129.55	408,035
2026-09-14	138.45	138.45	133.51	133.70	133.70	194,809
2026-09-11	135.15	136.00	133.43	135.51	135.51	190,306
2026-09-10	138.50	138.50	134.42	134.42	134.42	227,453
2026-09-09	135.94	138.50	135.94	137.60	137.60	260,278
2026-09-08	137.34	138.50	134.03	135.23	135.23	320,601
2026-09-07	138.01	138.01	135.70	136.35	136.35	143,522
2026-09-04	144.44	144.49	139.05	139.05	139.05	227,000
2026-09-03	139.18	144.20	138.92	142.40	142.40	207,357
2026-09-02	140.52	140.97	136.23	137.89	137.89	206,277
2026-09-01	138.49	140.90	136.84	139.30	139.30	201,754
2026-08-31	136.85	141.17	135.35	139.42	139.42	670,688
2026-08-28	136.21	138.90	136.21	137.38	137.38	159,178
2026-08-27	136.50	138.71	136.10	137.90	137.90	88,744
2026-08-26	139.32	139.93	136.41	136.41	136.41	147,966
2026-08-25	138.91	139.54	136.20	138.95	138.95	106,219
2026-08-24	138.03	140.56	136.06	138.92	138.92	146,918
2026-08-21	135.55	140.96	135.55	139.38	139.38	263,131
2026-08-20	140.21	140.68	135.12	135.14	135.14	202,868
2026-08-19	138.18	142.15	136.46	138.93	138.93	300,539
2026-08-18	139.13	139.97	136.22	138.42	138.42	149,321
2026-08-17	136.95	137.76	134.34	137.24	137.24	262,668
2026-08-14	139.30	139.55	137.00	137.64	137.64	244,197
2026-08-13	144.10	144.10	139.44	140.89	140.89	301,808
2026-08-12	142.66	146.93	140.19	144.60	144.60	338,099
2026-08-11	140.72	144.03	140.46	142.80	142.80	163,849
2026-08-10	145.88	145.88	140.60	141.24	141.24	257,699
2026-08-07	143.90	145.70	143.15	145.31	145.31	132,607
2026-08-06	145.88	151.86	143.59	144.35	144.35	287,243
2026-08-05	153.43	154.14	144.27	144.62	144.62	377,514
2026-08-04	148.71	153.95	147.86	153.90	153.90	347,258
2026-08-03	146.66	149.95	145.96	148.29	148.29	230,361
2026-07-31	146.97	149.35	143.60	147.68	147.68	351,630
2026-07-30	147.97	151.37	146.01	146.96	146.96	322,489
2026-07-29	151.69	151.69	147.00	150.00	150.00	238,096
2026-07-28	145.15	158.00	145.04	152.00	152.00	419,996
2026-07-27	141.98	145.99	141.76	144.99	144.99	220,025
2026-07-24	140.46	144.00	138.33	141.63	141.63	185,311

Page 1 of 5 · 250 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.