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
2022-09-26	117.03	117.32	114.65	115.20	96.597	441,220
2022-09-23	120.01	120.01	116.32	116.98	98.090	622,703
2022-09-22	120.85	121.54	120.03	121.04	101.49	326,993
2022-09-21	124.34	124.64	121.05	121.63	101.99	696,179
2022-09-20	126.00	126.17	124.28	125.24	105.02	610,486
2022-09-19	122.86	125.71	122.86	125.20	104.98	1,716,466
2022-09-15	125.95	126.16	123.32	123.82	103.82	3,457,400
2022-09-14	126.69	128.24	125.20	126.51	106.08	494,614
2022-09-13	127.90	129.07	126.15	126.39	105.98	480,268
2022-09-12	125.26	129.48	125.26	128.19	107.49	680,518
2022-09-09	125.27	125.72	124.34	124.90	104.73	198,721
2022-09-08	125.60	125.80	124.17	125.31	105.07	448,761
2022-09-07	126.39	126.87	124.08	124.36	104.28	635,873
2022-09-06	122.72	126.54	122.21	126.35	105.95	673,826
2022-09-05	122.40	122.51	115.10	120.74	101.24	150,387
2022-09-02	125.40	125.40	121.87	122.26	102.52	610,584
2022-09-01	122.50	123.88	121.61	122.92	103.07	765,084
2022-08-31	126.04	126.04	122.83	123.18	103.29	3,217,733
2022-08-30	125.82	126.23	124.45	124.73	104.59	482,797
2022-08-29	123.62	126.00	123.62	125.54	105.27	795,548
2022-08-26	125.68	125.99	123.52	124.47	104.37	624,275
2022-08-25	124.46	126.00	124.20	125.90	105.57	621,633
2022-08-24	125.18	125.99	124.01	124.45	104.35	439,486
2022-08-23	123.97	125.90	123.97	125.72	105.42	539,907
2022-08-22	126.24	126.24	123.92	124.63	104.50	709,458
2022-08-19	125.94	126.86	125.81	126.31	105.91	222,950
2022-08-18	125.40	126.47	125.24	126.38	105.97	207,951
2022-08-17	125.85	126.30	124.53	126.21	105.83	246,000
2022-08-16	125.80	126.86	124.37	125.69	105.39	538,130
2022-08-15	124.30	125.53	123.02	124.91	104.74	375,855
2022-08-12	123.57	124.41	123.29	123.86	103.86	447,662
2022-08-11	120.26	124.66	120.23	124.04	104.01	669,578
2022-08-10	121.71	122.20	119.84	120.76	101.26	520,159
2022-08-09	120.50	122.32	120.50	121.87	102.19	1,196,403
2022-08-08	123.06	123.06	120.65	121.20	101.63	666,430
2022-08-05	120.51	123.32	120.51	122.04	102.33	687,167
2022-08-04	121.11	122.89	120.13	121.56	101.93	469,003
2022-08-03	123.02	124.23	122.25	122.67	102.86	924,112
2022-08-02	124.52	125.69	122.45	123.51	103.57	733,955
2022-08-01	122.56	124.58	121.99	124.11	104.07	564,634
2022-07-29	122.83	123.71	120.96	123.42	103.49	899,675
2022-07-28	123.47	124.90	122.38	123.39	103.46	625,332
2022-07-27	118.84	124.30	118.02	124.01	103.98	725,599
2022-07-26	115.80	119.66	115.77	118.64	99.481	574,513
2022-07-25	111.97	115.35	111.97	114.85	96.303	292,692
2022-07-22	112.00	112.43	111.09	111.98	93.897	329,992
2022-07-21	112.03	112.51	110.96	112.35	94.207	513,002
2022-07-20	115.03	115.05	111.50	111.76	93.712	576,170
2022-07-19	113.69	115.08	113.31	114.95	96.387	347,185
2022-07-18	112.90	113.99	112.24	112.98	94.735	413,261
2022-07-15	110.66	113.48	110.27	113.11	94.844	307,504
2022-07-14	111.84	111.84	108.65	110.09	92.312	611,501
2022-07-13	112.04	112.28	111.04	112.03	93.939	1,347,963
2022-07-12	113.30	113.60	112.20	112.72	94.517	602,781
2022-07-11	112.69	113.38	111.52	112.80	94.585	147,181
2022-07-08	114.08	114.08	111.52	112.46	94.299	532,763
2022-07-07	115.32	116.61	113.57	114.41	95.935	1,007,384
2022-07-06	115.91	116.07	114.07	115.45	96.807	599,836
2022-07-05	114.35	115.68	112.69	115.09	96.505	415,714
2022-07-04	114.83	116.79	112.01	113.00	94.752	237,065

← NewerPage 18 of 21 · 1,258 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.