Coca-Cola FEMSA S.A.B. de C.V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	165.99	166.77	164.41	164.61	146.99	390,184
2024-02-29	166.49	168.71	164.98	166.36	148.55	1,249,736
2024-02-28	169.63	170.37	163.52	164.82	147.18	529,528
2024-02-27	168.54	173.20	168.18	171.37	153.03	497,629
2024-02-26	169.34	169.82	168.28	168.54	150.50	305,396
2024-02-23	172.99	172.99	166.23	169.67	151.51	348,952
2024-02-22	171.74	173.44	169.11	172.45	153.99	228,494
2024-02-21	171.36	172.15	169.59	171.34	153.00	436,908
2024-02-20	175.71	177.90	171.15	171.96	153.55	630,950
2024-02-19	172.13	183.49	171.07	178.81	159.67	161,018
2024-02-16	171.82	173.27	170.07	172.15	153.72	266,320
2024-02-15	167.85	172.20	167.85	170.91	152.62	336,026
2024-02-14	167.55	168.90	167.02	167.69	149.74	359,441
2024-02-13	166.96	169.03	166.44	167.16	149.27	365,380
2024-02-12	167.33	168.45	165.45	167.43	149.51	239,008
2024-02-09	167.66	167.99	166.42	166.93	149.06	440,422
2024-02-08	167.07	168.49	166.96	167.73	149.78	533,958
2024-02-07	167.78	170.03	165.71	166.76	148.91	639,626
2024-02-06	171.61	171.68	167.04	167.43	149.51	972,055
2024-02-02	167.69	176.66	167.69	175.93	157.10	475,492
2024-02-01	163.04	167.76	163.04	167.04	149.16	588,586
2024-01-31	159.59	165.70	159.07	163.86	146.32	1,723,994
2024-01-30	159.89	160.55	158.22	159.98	142.86	734,842
2024-01-29	158.53	160.54	157.25	160.20	143.05	655,700
2024-01-26	156.55	159.83	154.73	157.86	140.96	1,173,463
2024-01-25	155.00	157.34	153.92	156.66	139.89	728,626
2024-01-24	160.00	160.00	154.75	155.11	138.51	437,791
2024-01-23	154.34	157.86	154.34	157.11	140.29	261,984
2024-01-22	156.10	156.51	154.09	154.33	137.81	227,004
2024-01-19	156.48	156.48	154.57	156.11	139.40	292,554
2024-01-18	157.57	157.95	154.67	155.97	139.27	294,010
2024-01-17	157.35	157.46	155.41	156.30	139.57	669,156
2024-01-16	156.00	157.76	155.85	156.73	139.95	336,003
2024-01-15	152.28	156.42	152.28	155.06	138.46	23,501
2024-01-12	154.38	158.00	154.38	156.94	140.14	245,108
2024-01-11	153.35	153.89	151.77	152.04	135.76	456,914
2024-01-10	153.00	153.98	152.40	153.29	136.88	486,343
2024-01-09	151.28	153.75	150.96	153.08	136.69	1,425,749
2024-01-08	154.19	154.41	151.25	151.51	135.29	292,803
2024-01-05	153.44	153.99	151.03	153.46	137.03	522,022
2024-01-04	155.99	156.63	153.50	154.30	137.78	310,456
2024-01-03	158.16	158.89	155.79	156.11	139.40	356,039
2024-01-02	159.95	160.96	158.03	158.71	141.72	426,772
2023-12-29	160.04	161.61	159.70	160.97	143.74	117,442
2023-12-28	163.12	163.12	159.15	160.86	143.64	180,702
2023-12-27	162.46	163.64	161.89	162.23	144.86	311,022
2023-12-26	161.60	163.39	161.48	162.63	145.22	71,126
2023-12-22	163.55	164.88	161.53	161.99	144.65	121,464
2023-12-21	167.00	167.00	162.82	163.50	146.00	210,634
2023-12-20	167.86	168.20	164.72	165.32	147.62	589,740
2023-12-19	168.23	169.53	167.35	168.31	150.29	418,911
2023-12-18	166.70	168.41	165.21	167.84	149.87	303,048
2023-12-15	164.99	168.48	164.99	167.17	149.28	2,217,269
2023-12-14	161.87	165.40	161.48	164.85	147.20	1,135,811
2023-12-13	157.00	161.49	157.00	160.86	143.64	611,901
2023-12-11	153.97	157.56	153.59	156.91	140.11	389,635
2023-12-08	153.28	155.14	152.23	153.90	137.43	295,280
2023-12-07	154.70	155.10	150.91	153.94	137.46	412,193
2023-12-06	151.45	153.53	151.39	153.13	136.74	279,915
2023-12-05	149.84	152.21	149.55	151.71	135.47	193,366

← NewerPage 12 of 21 · 1,257 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.