Coca-Cola FEMSA S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 170.63 | 172.50 | 170.45 | 170.83 | 155.58 | 463,175 |
| 2024-08-21 | 169.96 | 172.55 | 168.82 | 170.35 | 155.14 | 606,397 |
| 2024-08-20 | 167.75 | 170.95 | 167.75 | 169.51 | 154.38 | 485,818 |
| 2024-08-19 | 167.26 | 169.40 | 167.04 | 167.37 | 152.43 | 175,084 |
| 2024-08-16 | 168.40 | 169.40 | 165.78 | 166.63 | 151.76 | 457,521 |
| 2024-08-15 | 168.80 | 170.73 | 168.24 | 169.32 | 154.21 | 268,155 |
| 2024-08-14 | 166.79 | 169.28 | 166.37 | 168.31 | 153.29 | 489,458 |
| 2024-08-13 | 167.25 | 170.30 | 167.25 | 168.05 | 153.05 | 470,004 |
| 2024-08-12 | 166.00 | 166.87 | 165.06 | 165.68 | 150.89 | 183,236 |
| 2024-08-09 | 165.90 | 167.12 | 161.94 | 166.37 | 151.52 | 206,053 |
| 2024-08-08 | 166.22 | 166.22 | 163.47 | 163.81 | 149.19 | 280,345 |
| 2024-08-07 | 166.70 | 167.96 | 165.96 | 166.52 | 151.66 | 481,239 |
| 2024-08-06 | 166.95 | 166.95 | 164.53 | 166.39 | 151.54 | 410,594 |
| 2024-08-05 | 167.26 | 168.18 | 163.53 | 165.12 | 150.38 | 420,219 |
| 2024-08-02 | 166.63 | 167.90 | 164.35 | 167.61 | 152.65 | 310,056 |
| 2024-08-01 | 169.32 | 170.72 | 164.61 | 165.44 | 150.67 | 343,625 |
| 2024-07-31 | 167.15 | 172.63 | 167.15 | 169.06 | 153.97 | 654,053 |
| 2024-07-30 | 164.00 | 168.81 | 163.26 | 165.96 | 151.15 | 917,182 |
| 2024-07-29 | 161.75 | 164.18 | 161.75 | 163.27 | 148.70 | 494,773 |
| 2024-07-26 | 157.38 | 162.80 | 155.73 | 162.53 | 148.02 | 506,888 |
| 2024-07-25 | 156.71 | 158.15 | 154.93 | 156.78 | 142.79 | 545,100 |
| 2024-07-24 | 162.05 | 163.61 | 156.54 | 157.50 | 143.44 | 1,488,368 |
| 2024-07-23 | 166.65 | 166.65 | 159.58 | 160.03 | 145.75 | 411,546 |
| 2024-07-22 | 159.29 | 165.99 | 159.29 | 165.60 | 150.82 | 863,540 |
| 2024-07-19 | 154.38 | 160.67 | 151.80 | 160.22 | 145.92 | 881,408 |
| 2024-07-18 | 155.31 | 156.77 | 154.26 | 154.68 | 140.87 | 659,839 |
| 2024-07-17 | 154.67 | 156.43 | 153.49 | 155.86 | 141.95 | 427,284 |
| 2024-07-16 | 152.57 | 156.72 | 152.57 | 155.36 | 141.49 | 352,091 |
| 2024-07-15 | 155.47 | 156.13 | 152.84 | 153.33 | 139.64 | 638,422 |
| 2024-07-12 | 152.47 | 158.13 | 152.47 | 157.59 | 143.52 | 489,101 |
| 2024-07-11 | 151.07 | 153.50 | 151.07 | 153.23 | 138.17 | 381,572 |
| 2024-07-10 | 149.33 | 152.52 | 147.90 | 152.17 | 137.21 | 745,437 |
| 2024-07-09 | 151.73 | 151.73 | 148.88 | 149.32 | 134.64 | 257,803 |
| 2024-07-08 | 149.01 | 151.63 | 147.88 | 151.01 | 136.17 | 367,390 |
| 2024-07-05 | 152.95 | 152.95 | 147.38 | 148.93 | 134.29 | 355,902 |
| 2024-07-04 | 151.73 | 154.00 | 151.73 | 153.66 | 138.56 | 36,679 |
| 2024-07-03 | 148.11 | 153.29 | 147.87 | 151.63 | 136.73 | 560,332 |
| 2024-07-02 | 152.25 | 152.77 | 147.73 | 148.03 | 133.48 | 1,159,994 |
| 2024-07-01 | 155.32 | 156.95 | 151.77 | 152.78 | 137.76 | 614,243 |
| 2024-06-28 | 156.18 | 157.36 | 153.38 | 156.87 | 141.45 | 1,266,867 |
| 2024-06-27 | 154.26 | 156.64 | 154.17 | 155.98 | 140.65 | 907,793 |
| 2024-06-26 | 154.45 | 157.21 | 152.74 | 153.18 | 138.12 | 1,000,738 |
| 2024-06-25 | 151.21 | 154.57 | 149.75 | 154.03 | 138.89 | 758,286 |
| 2024-06-24 | 151.24 | 154.84 | 150.54 | 151.90 | 136.97 | 909,883 |
| 2024-06-21 | 155.12 | 155.34 | 149.77 | 150.77 | 135.95 | 5,734,416 |
| 2024-06-20 | 157.50 | 157.94 | 153.88 | 155.12 | 139.87 | 403,766 |
| 2024-06-19 | 157.81 | 160.60 | 156.67 | 157.64 | 142.14 | 84,499 |
| 2024-06-18 | 157.19 | 159.19 | 155.68 | 157.30 | 141.84 | 383,341 |
| 2024-06-17 | 157.50 | 157.54 | 155.00 | 156.64 | 141.24 | 209,961 |
| 2024-06-14 | 158.67 | 159.17 | 155.22 | 156.68 | 141.28 | 365,713 |
| 2024-06-13 | 161.12 | 161.67 | 157.92 | 158.44 | 142.87 | 521,769 |
| 2024-06-12 | 163.85 | 165.83 | 161.26 | 161.94 | 146.02 | 844,221 |
| 2024-06-11 | 160.74 | 163.66 | 160.42 | 162.24 | 146.29 | 729,004 |
| 2024-06-10 | 166.68 | 167.28 | 161.23 | 161.50 | 145.63 | 655,253 |
| 2024-06-07 | 164.98 | 167.37 | 164.19 | 165.30 | 149.05 | 571,370 |
| 2024-06-06 | 163.37 | 167.44 | 163.27 | 165.58 | 149.30 | 895,058 |
| 2024-06-05 | 161.52 | 164.30 | 159.26 | 163.16 | 147.12 | 848,321 |
| 2024-06-04 | 157.84 | 162.00 | 155.64 | 161.52 | 145.64 | 1,315,362 |
| 2024-06-03 | 158.60 | 162.30 | 155.66 | 156.47 | 141.09 | 1,104,767 |
| 2024-05-31 | 160.38 | 160.88 | 157.35 | 158.31 | 142.75 | 5,924,646 |
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.