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
2023-06-15	151.80	152.69	149.86	151.15	132.17	593,132
2023-06-14	152.51	153.15	150.59	151.58	132.55	609,520
2023-06-13	151.72	153.96	151.12	152.15	133.05	706,315
2023-06-12	153.19	153.47	151.62	152.75	133.57	575,665
2023-06-09	153.20	154.69	152.72	153.45	134.18	921,100
2023-06-08	151.21	153.16	150.06	152.93	133.73	768,339
2023-06-07	148.49	151.32	148.02	151.09	132.12	2,866,294
2023-06-06	147.97	148.63	147.25	147.92	129.35	700,802
2023-06-05	147.17	148.65	146.60	147.75	129.20	286,620
2023-06-02	146.00	148.50	145.67	146.95	128.50	570,417
2023-06-01	144.60	147.86	144.60	146.46	128.07	469,379
2023-05-31	148.38	149.14	144.27	145.29	127.05	9,728,395
2023-05-30	149.31	149.50	146.33	148.55	129.90	1,394,619
2023-05-29	150.26	150.26	145.06	145.72	127.42	209,028
2023-05-26	151.76	152.54	149.16	150.03	131.19	870,608
2023-05-25	156.20	156.20	149.94	151.77	132.71	884,281
2023-05-24	153.18	153.48	151.51	151.72	132.67	999,395
2023-05-23	153.87	155.61	153.04	153.79	134.48	965,377
2023-05-22	158.00	159.59	153.63	154.05	134.71	634,029
2023-05-19	157.07	158.25	156.24	157.72	137.92	408,554
2023-05-18	155.20	157.33	154.50	156.31	136.68	599,737
2023-05-17	156.02	156.48	154.48	155.52	135.99	730,938
2023-05-15	156.27	158.03	154.46	154.97	135.51	449,837
2023-05-12	159.67	159.76	155.84	156.16	136.55	356,538
2023-05-11	159.19	159.77	157.99	159.16	139.18	335,938
2023-05-10	159.46	159.88	158.13	158.33	138.45	1,231,719
2023-05-09	160.12	161.97	159.25	160.93	140.72	441,424
2023-05-08	164.28	164.28	157.63	160.53	140.37	329,169
2023-05-05	155.70	158.42	155.00	157.22	137.48	338,924
2023-05-04	154.07	156.21	153.52	155.75	136.20	457,115
2023-05-03	152.31	155.28	152.31	153.79	134.48	419,487
2023-05-02	149.38	152.09	146.49	151.72	132.67	572,918
2023-04-28	147.40	149.79	146.00	148.43	129.79	786,203
2023-04-27	152.85	152.85	147.15	148.44	127.27	374,259
2023-04-26	152.02	154.14	150.26	151.06	129.51	469,355
2023-04-25	151.47	154.43	150.50	152.27	130.55	1,031,630
2023-04-24	149.46	152.30	149.46	151.97	130.29	462,065
2023-04-21	150.54	150.68	149.28	150.05	128.65	419,667
2023-04-20	150.87	151.34	150.03	150.47	129.01	549,417
2023-04-19	150.71	152.87	150.31	150.46	129.00	632,660
2023-04-18	151.00	151.91	149.98	150.28	128.84	345,991
2023-04-17	151.20	152.57	149.90	150.40	128.95	640,557
2023-04-14	150.56	150.99	149.59	150.80	129.29	417,956
2023-04-13	151.20	151.54	149.70	150.40	128.95	1,339,299
2023-04-12	150.33	151.30	149.98	150.79	129.28	1,071,462
2023-04-11	150.49	153.37	150.28	151.23	129.66	507,999
2023-04-10	149.03	150.50	148.89	149.49	128.17	261,511
2023-04-05	147.83	149.60	147.54	149.03	127.77	528,449
2023-04-04	147.90	149.25	147.25	147.53	126.49	682,558
2023-04-03	145.21	148.34	145.21	147.03	126.06	917,749
2023-03-31	145.22	147.34	144.44	144.73	124.09	984,076
2023-03-30	144.74	146.60	144.45	144.89	124.22	555,295
2023-03-29	143.00	144.75	142.29	143.43	122.97	937,148
2023-03-28	143.93	143.95	142.23	142.92	122.53	858,010
2023-03-27	145.37	146.13	143.73	143.99	123.45	530,942
2023-03-24	142.89	145.16	142.65	144.76	124.11	580,632
2023-03-23	143.15	144.06	142.20	143.13	122.71	892,008
2023-03-22	143.64	144.76	142.49	143.16	122.74	496,099
2023-03-21	142.55	145.31	142.55	143.72	123.22	507,754
2023-03-17	141.19	141.87	140.25	141.56	121.37	2,884,169

← NewerPage 15 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.