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
2023-09-07	146.98	147.55	143.00	144.17	126.07	1,856,090
2023-09-06	146.07	148.00	146.07	146.85	128.41	431,123
2023-09-05	141.33	146.31	141.33	145.48	127.21	470,169
2023-09-04	145.14	145.18	140.00	142.09	124.25	97,946
2023-09-01	144.90	145.71	143.69	145.14	126.92	367,330
2023-08-31	149.35	149.35	142.89	144.47	126.33	2,878,523
2023-08-30	147.51	150.56	147.51	149.29	130.55	1,179,482
2023-08-29	145.32	148.26	145.32	147.82	129.26	959,115
2023-08-28	146.57	147.15	145.20	145.47	127.21	226,198
2023-08-25	145.08	146.72	144.57	145.88	127.56	303,633
2023-08-24	146.70	147.70	144.58	145.04	126.83	231,110
2023-08-23	145.27	147.49	145.24	146.16	127.81	421,235
2023-08-22	145.90	146.69	145.39	145.61	127.33	340,896
2023-08-21	147.60	147.61	144.76	145.90	127.58	349,897
2023-08-18	144.51	148.54	144.09	147.84	129.28	390,472
2023-08-17	144.00	145.07	143.16	144.45	126.31	757,623
2023-08-16	142.37	143.94	142.15	143.57	125.54	372,712
2023-08-15	141.19	143.01	141.15	142.50	124.61	398,411
2023-08-14	140.57	141.50	140.33	140.94	123.24	711,831
2023-08-11	140.61	141.61	139.50	139.94	122.37	395,029
2023-08-10	140.44	141.31	140.20	140.58	122.93	552,651
2023-08-09	138.63	141.32	138.14	140.07	122.48	522,116
2023-08-08	140.04	140.04	137.68	138.67	121.26	502,381
2023-08-07	138.61	140.91	138.61	139.93	122.36	187,376
2023-08-04	139.63	140.27	138.68	138.84	121.41	310,751
2023-08-03	140.96	141.57	137.51	139.80	122.25	743,033
2023-08-02	140.96	141.56	140.10	140.36	122.74	431,953
2023-08-01	141.83	142.84	139.81	141.21	123.48	351,084
2023-07-31	142.30	142.79	141.00	141.36	123.61	307,725
2023-07-28	141.10	142.63	140.84	141.64	123.86	467,162
2023-07-27	143.00	143.15	141.02	141.71	123.92	543,075
2023-07-26	139.27	145.00	139.27	143.71	125.67	568,159
2023-07-25	137.85	139.40	137.50	138.85	121.42	672,271
2023-07-24	141.79	141.79	136.60	137.86	120.55	449,945
2023-07-21	139.88	142.00	139.88	141.70	123.91	202,721
2023-07-20	139.00	140.73	138.52	139.53	122.01	249,230
2023-07-19	140.83	141.11	138.58	139.82	122.27	796,257
2023-07-18	140.77	141.42	139.24	140.20	122.60	341,418
2023-07-17	141.60	142.26	139.83	140.36	122.74	267,663
2023-07-14	143.38	143.38	140.72	141.61	123.83	407,006
2023-07-13	140.45	144.03	140.45	143.63	125.60	472,734
2023-07-12	138.54	140.01	137.28	139.80	122.25	1,132,237
2023-07-11	138.16	138.39	132.55	138.22	120.87	788,502
2023-07-10	140.09	140.31	138.16	138.46	121.08	546,785
2023-07-07	140.82	140.82	139.00	140.16	122.56	692,590
2023-07-06	141.74	142.85	140.26	140.74	123.07	543,351
2023-07-05	141.78	142.90	140.14	142.53	124.63	956,135
2023-07-04	145.50	145.50	140.51	140.91	123.22	138,514
2023-07-03	142.72	145.48	142.39	144.02	125.94	460,493
2023-06-30	142.65	143.33	140.58	143.08	125.12	1,042,000
2023-06-29	143.50	144.55	141.65	143.01	125.05	252,014
2023-06-28	144.20	144.95	143.66	144.14	126.04	458,343
2023-06-27	146.92	147.16	143.38	144.95	126.75	1,996,148
2023-06-26	149.13	149.13	145.61	146.54	128.14	582,985
2023-06-23	151.64	151.82	148.80	149.07	130.35	1,129,373
2023-06-22	151.19	151.64	150.48	151.29	132.30	293,286
2023-06-21	149.25	152.32	149.09	151.57	132.54	426,024
2023-06-20	151.56	152.21	150.57	151.04	132.08	521,889
2023-06-19	151.95	152.48	151.53	152.05	132.96	58,671
2023-06-16	151.90	152.72	150.07	150.42	131.53	2,189,567

← NewerPage 14 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.