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
2022-12-21	134.10	136.29	133.82	135.56	116.22	716,896
2022-12-20	134.02	135.01	133.42	133.92	114.82	743,002
2022-12-19	134.58	135.16	133.33	134.19	115.05	286,077
2022-12-16	131.29	133.47	130.23	132.97	114.00	1,925,469
2022-12-15	130.77	132.28	130.77	131.29	112.56	1,314,156
2022-12-14	131.30	132.36	129.91	131.28	112.55	610,428
2022-12-13	130.00	133.47	130.00	131.22	112.50	1,023,706
2022-12-09	130.10	130.82	129.73	129.92	111.39	541,102
2022-12-08	132.56	132.97	130.32	130.43	111.83	673,749
2022-12-07	134.15	135.50	131.89	132.64	113.72	557,271
2022-12-06	133.65	135.26	132.79	135.07	115.80	938,350
2022-12-05	134.14	134.50	131.50	133.11	114.12	540,452
2022-12-02	132.47	134.32	132.36	133.47	114.43	545,016
2022-12-01	131.03	132.68	130.68	131.46	112.71	2,065,022
2022-11-30	129.85	132.69	129.59	131.57	112.80	6,371,420
2022-11-29	131.31	131.92	129.02	129.28	110.84	913,144
2022-11-28	132.25	133.90	131.00	131.27	112.55	710,646
2022-11-25	132.51	133.89	129.55	131.04	112.35	535,348
2022-11-24	132.89	134.33	131.93	133.93	114.83	102,523
2022-11-23	131.61	133.93	131.01	132.72	113.79	796,436
2022-11-22	134.36	135.13	131.82	132.28	113.41	1,014,841
2022-11-18	133.50	134.74	133.35	134.36	115.20	394,206
2022-11-17	132.57	133.10	131.71	132.93	113.97	813,118
2022-11-16	130.90	134.95	130.34	133.49	114.45	677,568
2022-11-15	132.30	134.67	131.27	131.61	112.84	591,305
2022-11-14	129.87	132.59	129.41	131.95	113.13	785,531
2022-11-11	127.52	130.66	127.52	130.32	111.73	953,528
2022-11-10	129.82	129.82	127.87	128.25	109.96	388,833
2022-11-09	128.49	129.66	127.87	128.14	109.86	696,778
2022-11-08	126.65	128.70	126.33	128.50	110.17	701,225
2022-11-07	123.31	126.93	123.31	126.68	108.61	852,210
2022-11-04	124.16	124.16	122.03	123.20	105.63	418,401
2022-11-03	127.00	127.00	122.53	123.92	106.24	3,376,692
2022-11-01	124.65	127.69	124.60	127.19	109.05	737,702
2022-10-31	121.64	125.24	120.91	124.81	107.01	1,455,614
2022-10-28	124.09	124.84	123.12	123.50	103.56	962,637
2022-10-27	124.40	124.40	122.61	123.82	103.82	835,819
2022-10-26	123.68	124.97	123.19	124.64	104.51	427,234
2022-10-25	122.00	123.70	120.57	123.02	103.15	1,113,203
2022-10-24	121.54	122.00	120.33	120.76	101.26	571,841
2022-10-21	119.71	121.51	119.71	120.57	101.10	378,490
2022-10-20	120.62	121.18	119.09	119.57	100.26	2,062,887
2022-10-19	120.73	122.00	120.38	121.75	102.09	401,160
2022-10-18	120.03	121.23	120.03	120.62	101.14	451,324
2022-10-17	119.00	120.98	118.50	119.89	100.53	452,015
2022-10-14	119.90	120.00	117.56	118.42	99.297	515,734
2022-10-13	116.80	120.27	116.00	119.98	100.61	405,635
2022-10-12	120.11	120.45	116.87	117.74	98.727	426,141
2022-10-11	119.15	120.53	117.80	119.58	100.27	298,037
2022-10-10	120.04	121.46	119.32	119.54	100.24	228,382
2022-10-07	121.89	121.89	119.02	120.37	100.93	430,415
2022-10-06	123.44	123.53	121.77	122.22	102.48	367,376
2022-10-05	121.83	123.96	121.83	123.39	103.46	362,812
2022-10-04	121.97	122.74	121.07	121.83	102.16	351,803
2022-10-03	118.37	122.28	118.02	120.80	101.29	462,993
2022-09-30	116.81	118.81	116.02	117.67	98.668	1,206,215
2022-09-29	115.21	118.41	113.01	116.81	97.947	874,569
2022-09-28	115.02	117.59	114.75	116.08	97.335	872,204
2022-09-27	115.50	116.51	114.40	115.60	96.932	830,410
2022-09-26	117.03	117.32	114.65	115.20	96.597	441,220

← NewerPage 17 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.