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
2023-03-16	142.58	142.60	141.22	141.46	121.28	672,358
2023-03-15	141.23	142.60	140.13	142.11	121.84	455,854
2023-03-14	141.28	143.27	139.68	140.17	120.18	540,915
2023-03-13	140.40	143.89	140.40	141.71	121.50	631,424
2023-03-10	142.02	142.50	139.82	140.47	120.43	277,176
2023-03-09	140.99	142.75	140.38	140.76	120.68	567,597
2023-03-08	139.33	142.09	139.33	140.65	120.59	441,402
2023-03-07	137.57	139.19	136.10	138.28	118.56	1,302,660
2023-03-06	132.97	137.41	132.75	136.91	117.38	485,972
2023-03-03	133.45	134.29	132.07	133.08	114.10	417,395
2023-03-02	132.44	133.56	131.64	132.52	113.62	381,145
2023-03-01	131.68	132.93	131.38	132.24	113.38	363,761
2023-02-28	133.44	134.18	131.76	132.34	113.46	1,065,232
2023-02-27	134.54	135.87	133.76	134.12	114.99	138,084
2023-02-24	131.35	135.47	129.83	134.43	115.26	494,225
2023-02-23	132.54	133.12	131.94	132.48	113.58	449,561
2023-02-22	131.74	132.41	131.22	132.22	113.36	633,946
2023-02-21	131.18	131.94	130.50	131.42	112.67	1,149,941
2023-02-20	130.54	131.85	129.34	130.37	111.77	37,437
2023-02-17	129.86	131.60	129.52	131.45	112.70	407,710
2023-02-16	131.44	131.46	129.61	129.76	111.25	629,111
2023-02-15	131.96	131.96	129.82	131.54	112.78	617,880
2023-02-14	132.12	132.38	130.31	131.96	113.14	1,153,467
2023-02-13	133.97	133.97	131.35	132.12	113.27	440,296
2023-02-10	132.55	133.21	130.56	131.28	112.55	658,580
2023-02-09	133.15	135.25	132.03	132.67	113.75	274,498
2023-02-08	135.37	135.51	132.35	133.46	114.42	557,711
2023-02-07	138.34	138.99	135.21	136.11	116.70	881,011
2023-02-03	140.01	140.41	136.48	138.66	118.88	654,883
2023-02-02	141.16	141.17	137.77	138.52	118.76	927,181
2023-02-01	143.83	144.05	139.65	141.54	121.35	429,058
2023-01-31	139.69	144.01	139.19	143.26	122.83	1,611,087
2023-01-30	139.19	140.00	137.52	139.87	119.92	855,000
2023-01-27	142.28	142.93	138.40	138.98	119.16	911,006
2023-01-26	143.99	144.00	140.37	142.35	122.05	429,917
2023-01-25	140.10	142.42	139.80	141.22	121.08	323,824
2023-01-24	139.24	144.44	139.09	141.13	121.00	789,280
2023-01-23	134.18	141.56	134.18	138.27	118.55	367,236
2023-01-20	134.39	134.39	131.93	133.87	114.78	357,773
2023-01-19	135.01	136.01	132.78	133.29	114.28	522,821
2023-01-18	134.28	136.90	134.18	135.01	115.75	358,627
2023-01-17	136.10	136.19	133.70	134.90	115.66	550,575
2023-01-16	134.48	137.84	134.09	137.10	117.54	164,324
2023-01-13	133.00	133.80	132.16	132.45	113.56	428,435
2023-01-12	134.23	135.01	132.61	132.84	113.89	623,626
2023-01-11	131.30	134.81	131.17	134.21	115.07	670,143
2023-01-10	131.40	131.43	129.82	130.91	112.24	731,678
2023-01-09	131.15	132.13	129.48	130.77	112.12	632,014
2023-01-06	128.27	131.50	127.94	131.38	112.64	425,341
2023-01-05	129.24	129.73	128.06	129.06	110.65	684,792
2023-01-04	126.39	129.56	126.01	129.25	110.81	720,766
2023-01-03	131.70	131.70	126.06	126.46	108.42	645,527
2023-01-02	132.07	132.07	126.06	130.10	111.54	100,850
2022-12-30	133.22	133.22	131.05	131.84	113.03	484,618
2022-12-29	134.77	135.51	133.85	134.20	115.06	367,187
2022-12-28	135.09	135.52	133.93	134.64	115.44	183,115
2022-12-27	137.00	137.32	134.96	135.52	116.19	196,744
2022-12-26	136.92	137.54	135.56	135.71	116.35	33,580
2022-12-23	134.20	136.88	133.53	135.97	116.58	357,169
2022-12-22	135.79	135.79	133.53	134.73	115.51	704,154

← NewerPage 16 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.