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
2023-12-04	147.92	152.00	147.43	150.60	134.48	501,419
2023-12-01	145.98	148.44	145.29	147.94	132.10	338,186
2023-11-30	144.77	147.29	143.82	145.98	130.35	3,774,018
2023-11-29	145.70	147.83	144.09	145.05	129.52	445,985
2023-11-28	146.70	147.32	144.57	145.68	130.09	544,541
2023-11-27	149.23	149.95	146.23	146.62	130.93	538,247
2023-11-24	146.95	151.41	144.82	149.23	133.26	303,145
2023-11-23	146.94	148.86	146.07	147.93	132.09	95,909
2023-11-22	145.61	147.49	145.61	146.87	131.15	548,591
2023-11-21	146.00	146.99	144.95	145.62	130.03	490,173
2023-11-17	147.03	147.15	144.85	145.50	129.93	394,520
2023-11-16	145.18	146.82	144.07	146.30	130.64	485,108
2023-11-15	148.00	148.26	145.07	145.76	130.16	839,954
2023-11-14	146.74	148.27	145.38	147.78	131.96	461,539
2023-11-13	146.55	147.96	146.16	146.46	130.78	251,237
2023-11-10	146.23	146.55	144.08	145.65	130.06	293,197
2023-11-09	145.72	147.41	144.46	147.13	131.38	339,405
2023-11-08	145.00	146.68	144.62	145.89	130.27	399,613
2023-11-07	143.43	145.15	143.23	144.32	128.87	622,751
2023-11-06	142.46	144.58	142.43	143.71	128.33	588,106
2023-11-03	142.00	143.15	136.59	142.47	127.22	661,595
2023-11-01	137.50	138.96	136.20	136.58	121.96	232,182
2023-10-31	139.87	139.87	136.32	136.79	122.15	471,247
2023-10-30	138.62	140.89	138.07	139.91	122.34	719,626
2023-10-27	138.64	140.65	135.13	135.77	118.72	416,762
2023-10-26	135.00	139.12	135.00	138.30	120.94	324,862
2023-10-25	133.12	134.90	130.37	134.60	117.70	1,037,405
2023-10-24	130.42	134.59	129.87	133.57	116.80	596,564
2023-10-23	127.03	130.13	126.78	129.93	113.62	408,839
2023-10-20	128.78	128.80	126.67	126.78	110.86	625,150
2023-10-19	132.15	132.21	129.54	129.80	113.50	387,680
2023-10-18	135.10	135.26	132.30	132.63	115.98	304,664
2023-10-17	134.87	135.58	133.95	135.09	118.13	629,837
2023-10-16	133.67	134.61	133.17	134.29	117.43	556,256
2023-10-13	136.66	136.66	132.15	132.64	115.99	440,880
2023-10-12	138.10	138.10	133.01	136.40	119.27	1,150,335
2023-10-11	136.28	137.03	134.41	135.74	118.70	775,572
2023-10-10	135.13	138.41	134.52	137.23	120.00	728,624
2023-10-09	136.07	136.66	134.66	135.32	118.33	186,371
2023-10-06	138.06	138.06	135.90	136.20	119.10	272,747
2023-10-05	136.76	138.93	135.73	137.82	120.52	494,314
2023-10-04	136.82	137.25	135.82	137.07	119.86	321,916
2023-10-03	137.32	137.77	136.36	137.13	119.91	577,742
2023-10-02	136.37	137.86	134.78	137.59	120.32	467,065
2023-09-29	138.21	138.21	135.64	136.78	119.61	553,294
2023-09-28	133.74	138.22	133.73	138.05	120.72	884,338
2023-09-27	135.01	136.51	132.76	133.81	117.01	901,435
2023-09-26	135.61	135.96	134.40	134.83	117.90	621,484
2023-09-25	136.01	138.00	135.83	136.00	118.92	612,420
2023-09-22	136.39	137.23	135.59	136.01	118.93	855,863
2023-09-21	138.76	138.93	136.25	136.74	119.57	312,879
2023-09-20	139.51	140.39	138.61	139.19	121.71	345,997
2023-09-19	136.61	139.83	136.51	139.44	121.93	412,947
2023-09-18	136.25	137.67	135.34	136.15	119.06	506,150
2023-09-15	138.15	138.31	134.93	135.53	118.51	2,963,672
2023-09-14	138.18	139.75	138.02	138.26	120.90	318,692
2023-09-13	137.64	138.19	136.06	137.95	120.63	549,691
2023-09-12	142.45	142.45	136.85	137.49	120.23	429,773
2023-09-11	143.59	145.49	141.95	142.24	124.38	237,623
2023-09-08	143.11	144.28	142.41	143.58	125.55	475,511

← NewerPage 13 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.