Coca-Cola FEMSA S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 160.53 | 161.83 | 158.60 | 160.71 | 144.91 | 569,334 |
| 2024-05-29 | 158.20 | 162.33 | 157.34 | 160.67 | 144.88 | 781,526 |
| 2024-05-28 | 156.90 | 159.47 | 156.85 | 158.32 | 142.76 | 482,634 |
| 2024-05-27 | 157.48 | 158.05 | 153.47 | 155.68 | 140.38 | 172,394 |
| 2024-05-24 | 161.23 | 161.24 | 158.00 | 158.23 | 142.68 | 367,904 |
| 2024-05-23 | 158.20 | 161.20 | 158.11 | 160.96 | 145.14 | 752,517 |
| 2024-05-22 | 161.53 | 161.53 | 157.48 | 159.23 | 143.58 | 482,515 |
| 2024-05-21 | 161.59 | 161.93 | 159.05 | 161.51 | 145.63 | 390,798 |
| 2024-05-20 | 162.32 | 162.32 | 160.34 | 161.60 | 145.72 | 324,581 |
| 2024-05-17 | 163.71 | 163.84 | 161.81 | 162.32 | 146.36 | 451,370 |
| 2024-05-16 | 166.60 | 166.60 | 160.74 | 163.76 | 147.66 | 531,577 |
| 2024-05-15 | 169.00 | 170.84 | 167.22 | 167.94 | 151.43 | 424,106 |
| 2024-05-14 | 169.79 | 170.32 | 168.51 | 169.09 | 152.47 | 310,476 |
| 2024-05-13 | 168.15 | 170.80 | 167.93 | 169.56 | 152.89 | 177,134 |
| 2024-05-10 | 169.17 | 169.95 | 167.56 | 168.25 | 151.71 | 412,369 |
| 2024-05-09 | 168.51 | 171.00 | 168.51 | 169.61 | 152.94 | 407,356 |
| 2024-05-08 | 167.79 | 169.40 | 167.01 | 168.30 | 151.76 | 417,581 |
| 2024-05-07 | 163.78 | 168.46 | 163.27 | 167.79 | 151.30 | 415,043 |
| 2024-05-06 | 167.11 | 167.27 | 162.82 | 163.49 | 147.42 | 371,647 |
| 2024-05-03 | 165.95 | 168.57 | 165.36 | 166.98 | 150.57 | 833,862 |
| 2024-05-02 | 167.75 | 167.75 | 164.94 | 166.38 | 150.03 | 1,118,885 |
| 2024-04-30 | 171.28 | 171.99 | 169.49 | 169.95 | 153.24 | 536,185 |
| 2024-04-29 | 171.74 | 172.07 | 169.47 | 171.40 | 154.55 | 317,906 |
| 2024-04-26 | 170.87 | 172.02 | 169.30 | 171.17 | 154.34 | 353,648 |
| 2024-04-25 | 167.00 | 170.93 | 163.50 | 170.01 | 153.30 | 553,156 |
| 2024-04-24 | 160.66 | 166.00 | 159.82 | 163.33 | 147.28 | 678,574 |
| 2024-04-23 | 162.57 | 162.75 | 158.95 | 160.25 | 144.50 | 502,425 |
| 2024-04-22 | 160.29 | 163.64 | 159.37 | 162.90 | 146.89 | 469,078 |
| 2024-04-19 | 161.38 | 162.20 | 159.34 | 159.92 | 144.20 | 223,816 |
| 2024-04-18 | 155.69 | 159.65 | 155.69 | 159.27 | 143.61 | 822,250 |
| 2024-04-17 | 159.00 | 159.00 | 155.18 | 155.66 | 140.36 | 412,511 |
| 2024-04-16 | 158.94 | 159.04 | 156.65 | 158.39 | 142.82 | 553,840 |
| 2024-04-15 | 163.00 | 163.00 | 158.48 | 158.96 | 143.33 | 581,605 |
| 2024-04-12 | 157.25 | 163.53 | 157.12 | 162.58 | 146.60 | 777,465 |
| 2024-04-11 | 154.78 | 156.92 | 152.88 | 156.66 | 139.89 | 658,927 |
| 2024-04-10 | 155.24 | 155.24 | 152.42 | 154.14 | 137.64 | 516,029 |
| 2024-04-09 | 156.29 | 157.93 | 154.67 | 155.23 | 138.61 | 264,532 |
| 2024-04-08 | 156.05 | 158.49 | 155.65 | 156.94 | 140.14 | 234,193 |
| 2024-04-05 | 159.00 | 159.66 | 156.58 | 157.32 | 140.48 | 437,765 |
| 2024-04-04 | 155.68 | 159.89 | 155.46 | 159.60 | 142.52 | 974,070 |
| 2024-04-03 | 157.90 | 159.85 | 155.02 | 155.28 | 138.66 | 505,881 |
| 2024-04-02 | 160.07 | 160.07 | 154.80 | 157.95 | 141.04 | 671,657 |
| 2024-04-01 | 160.99 | 162.26 | 158.56 | 160.14 | 143.00 | 572,813 |
| 2024-03-27 | 160.17 | 160.88 | 158.01 | 160.38 | 143.21 | 441,317 |
| 2024-03-26 | 159.53 | 160.80 | 158.73 | 159.68 | 142.59 | 253,788 |
| 2024-03-25 | 162.36 | 162.36 | 158.00 | 158.33 | 141.38 | 229,904 |
| 2024-03-22 | 162.55 | 162.96 | 160.20 | 162.23 | 144.86 | 1,514,336 |
| 2024-03-21 | 164.23 | 165.61 | 162.04 | 162.38 | 145.00 | 272,003 |
| 2024-03-20 | 163.20 | 164.51 | 161.97 | 163.71 | 146.19 | 353,871 |
| 2024-03-19 | 165.00 | 166.00 | 161.95 | 162.23 | 144.86 | 732,411 |
| 2024-03-15 | 167.00 | 167.47 | 163.38 | 164.26 | 146.68 | 5,028,256 |
| 2024-03-14 | 166.33 | 168.31 | 165.66 | 166.60 | 148.77 | 407,790 |
| 2024-03-13 | 164.61 | 166.81 | 164.12 | 166.38 | 148.57 | 609,709 |
| 2024-03-12 | 162.85 | 166.00 | 162.62 | 165.14 | 147.46 | 357,472 |
| 2024-03-11 | 161.09 | 163.07 | 160.29 | 161.74 | 144.43 | 204,349 |
| 2024-03-08 | 161.76 | 162.46 | 159.80 | 160.99 | 143.76 | 224,928 |
| 2024-03-07 | 162.97 | 163.45 | 161.08 | 162.61 | 145.20 | 234,848 |
| 2024-03-06 | 165.48 | 167.76 | 162.08 | 162.61 | 145.20 | 415,489 |
| 2024-03-05 | 162.97 | 165.78 | 162.97 | 164.58 | 146.96 | 384,289 |
| 2024-03-04 | 164.43 | 165.15 | 161.91 | 162.14 | 144.78 | 334,994 |
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.