Coca-Cola FEMSA S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 212.82 | 220.69 | 212.82 | 219.43 | 219.43 | 2,039,392 |
| 2026-10-15 | 216.67 | 218.50 | 210.80 | 211.77 | 211.77 | 1,763,341 |
| 2026-10-14 | 213.00 | 216.86 | 213.00 | 215.60 | 215.60 | 883,063 |
| 2026-10-13 | 208.47 | 212.50 | 208.44 | 211.95 | 211.95 | 586,882 |
| 2026-10-12 | 200.01 | 208.75 | 199.46 | 208.26 | 208.26 | 670,047 |
| 2026-10-09 | 200.43 | 204.89 | 199.50 | 201.69 | 199.76 | 1,906,514 |
| 2026-10-08 | 194.62 | 200.35 | 194.37 | 199.72 | 197.80 | 1,334,684 |
| 2026-10-07 | 194.35 | 194.76 | 192.33 | 193.51 | 191.65 | 371,394 |
| 2026-10-06 | 194.80 | 199.00 | 192.54 | 192.99 | 191.14 | 1,335,964 |
| 2026-10-05 | 195.36 | 196.14 | 192.46 | 195.71 | 193.83 | 553,155 |
| 2026-10-02 | 193.00 | 194.73 | 189.70 | 193.80 | 191.94 | 686,979 |
| 2026-10-01 | 194.90 | 195.46 | 192.39 | 192.75 | 190.90 | 417,637 |
| 2026-09-30 | 195.56 | 197.14 | 194.10 | 194.88 | 193.01 | 779,686 |
| 2026-09-29 | 195.08 | 196.99 | 193.54 | 195.56 | 193.68 | 742,056 |
| 2026-09-28 | 195.22 | 195.76 | 192.18 | 194.48 | 192.61 | 543,667 |
| 2026-09-25 | 193.26 | 195.35 | 192.66 | 194.61 | 192.74 | 371,490 |
| 2026-09-24 | 193.45 | 194.49 | 191.16 | 192.82 | 190.97 | 798,360 |
| 2026-09-23 | 193.69 | 195.30 | 192.33 | 193.07 | 191.22 | 594,589 |
| 2026-09-22 | 191.96 | 194.14 | 191.72 | 193.36 | 191.50 | 346,020 |
| 2026-09-21 | 189.86 | 192.00 | 188.17 | 191.04 | 189.21 | 460,440 |
| 2026-09-18 | 193.86 | 193.99 | 187.54 | 188.92 | 187.11 | 5,917,630 |
| 2026-09-17 | 190.99 | 194.43 | 190.99 | 192.89 | 191.04 | 438,156 |
| 2026-09-15 | 190.66 | 192.77 | 189.35 | 191.23 | 189.40 | 1,042,189 |
| 2026-09-14 | 189.00 | 193.11 | 188.75 | 191.94 | 190.10 | 296,138 |
| 2026-09-11 | 187.91 | 189.04 | 185.89 | 187.23 | 185.43 | 328,313 |
| 2026-09-10 | 184.87 | 188.54 | 184.20 | 187.70 | 185.90 | 347,179 |
| 2026-09-09 | 186.01 | 187.85 | 184.27 | 184.67 | 182.90 | 845,788 |
| 2026-09-08 | 186.43 | 189.38 | 184.10 | 185.90 | 184.12 | 404,000 |
| 2026-09-07 | 186.02 | 187.59 | 186.00 | 187.34 | 185.54 | 108,590 |
| 2026-09-04 | 189.02 | 190.20 | 187.94 | 188.89 | 187.08 | 472,541 |
| 2026-09-03 | 191.31 | 193.28 | 189.09 | 189.97 | 188.15 | 1,279,819 |
| 2026-09-02 | 189.36 | 191.05 | 188.40 | 190.41 | 188.58 | 528,274 |
| 2026-09-01 | 189.86 | 191.82 | 187.41 | 188.52 | 186.71 | 877,478 |
| 2026-08-31 | 190.74 | 191.14 | 188.29 | 188.94 | 187.13 | 1,561,418 |
| 2026-08-28 | 193.00 | 193.47 | 190.65 | 191.89 | 190.05 | 250,332 |
| 2026-08-27 | 193.60 | 194.95 | 191.66 | 192.11 | 190.27 | 220,737 |
| 2026-08-26 | 201.95 | 201.95 | 193.69 | 194.58 | 192.71 | 356,585 |
| 2026-08-25 | 195.12 | 198.32 | 191.85 | 197.05 | 195.16 | 366,567 |
| 2026-08-24 | 189.21 | 195.55 | 189.21 | 194.94 | 193.07 | 394,369 |
| 2026-08-21 | 190.60 | 192.92 | 188.65 | 189.04 | 187.23 | 1,247,967 |
| 2026-08-20 | 192.28 | 192.83 | 189.74 | 191.84 | 190.00 | 543,009 |
| 2026-08-19 | 186.28 | 193.52 | 186.28 | 191.82 | 189.98 | 721,948 |
| 2026-08-18 | 184.08 | 187.97 | 184.08 | 186.65 | 184.86 | 530,684 |
| 2026-08-17 | 185.50 | 185.69 | 183.51 | 185.23 | 183.45 | 281,527 |
| 2026-08-14 | 186.51 | 186.51 | 184.21 | 184.73 | 182.96 | 305,137 |
| 2026-08-13 | 188.81 | 188.95 | 185.42 | 185.90 | 184.12 | 408,460 |
| 2026-08-12 | 187.08 | 188.56 | 185.52 | 187.51 | 185.71 | 823,430 |
| 2026-08-11 | 186.50 | 187.42 | 184.50 | 186.44 | 184.65 | 332,027 |
| 2026-08-10 | 187.20 | 189.02 | 186.10 | 186.61 | 184.82 | 363,935 |
| 2026-08-07 | 188.88 | 191.11 | 188.54 | 189.11 | 187.30 | 628,815 |
| 2026-08-06 | 187.97 | 191.00 | 187.57 | 187.96 | 186.16 | 449,646 |
| 2026-08-05 | 188.43 | 191.00 | 185.76 | 187.22 | 185.42 | 788,477 |
| 2026-08-04 | 186.00 | 188.00 | 184.45 | 187.55 | 185.75 | 436,621 |
| 2026-08-03 | 186.63 | 188.18 | 184.85 | 185.03 | 183.25 | 511,715 |
| 2026-07-31 | 189.21 | 190.00 | 186.87 | 187.26 | 185.46 | 2,023,913 |
| 2026-07-30 | 186.14 | 190.01 | 185.86 | 188.20 | 186.39 | 1,840,558 |
| 2026-07-29 | 188.17 | 192.97 | 186.06 | 186.83 | 185.04 | 878,416 |
| 2026-07-28 | 188.73 | 194.70 | 186.75 | 189.12 | 187.31 | 925,038 |
| 2026-07-27 | 181.00 | 191.39 | 179.03 | 189.68 | 187.86 | 1,075,569 |
| 2026-07-24 | 179.59 | 180.62 | 178.28 | 179.40 | 177.68 | 289,713 |
Page 1 of 21 · 1,259 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-12 | 1.9350 MXN |
| 2026-07-13 | 1.9350 MXN |
| 2026-04-20 | 1.9350 MXN |
| 2025-12-08 | 1.8400 MXN |
| 2025-10-14 | 1.8400 MXN |
| 2025-07-15 | 1.8400 MXN |
| 2025-04-22 | 1.8400 MXN |
| 2024-12-05 | 1.5200 MXN |
| 2024-10-14 | 1.5200 MXN |
| 2024-07-12 | 1.5200 MXN |
| 2024-04-12 | 1.5200 MXN |
| 2023-10-31 | 2.9000 MXN |
| 2023-04-28 | 2.9000 MXN |
| 2022-10-31 | 2.7150 MXN |
| 2022-04-29 | 2.7150 MXN |
| 2021-10-29 | 2.5200 MXN |
| 2021-04-30 | 2.5200 MXN |
| 2020-10-29 | 2.4300 MXN |
| 2020-04-30 | 0.3038 MXN |
| 2019-10-30 | 1.7700 MXN |
| 2019-04-30 | 1.7700 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.