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
2022-07-01	111.50	114.72	111.50	114.32	95.859	266,654
2022-06-30	112.15	113.16	110.56	111.34	93.360	1,416,495
2022-06-29	114.97	114.97	112.49	112.82	94.601	860,550
2022-06-28	118.28	118.84	113.83	114.29	95.834	932,721
2022-06-27	115.34	118.94	114.78	118.27	99.171	705,517
2022-06-24	113.71	116.30	112.78	115.42	96.781	743,504
2022-06-23	114.24	114.82	113.35	113.71	95.348	728,276
2022-06-22	114.63	114.89	113.00	113.80	95.423	1,082,908
2022-06-21	111.99	115.14	111.55	115.00	96.429	506,065
2022-06-20	112.97	113.43	111.48	111.64	93.612	100,122
2022-06-17	115.00	115.78	110.00	112.66	94.467	4,176,687
2022-06-16	112.75	114.03	111.66	113.80	95.423	495,030
2022-06-15	115.73	116.30	112.54	113.10	94.836	702,557
2022-06-14	113.94	116.88	113.73	115.48	96.832	1,024,785
2022-06-13	111.82	114.05	111.55	113.58	95.239	833,257
2022-06-10	110.15	112.26	109.33	111.70	93.662	390,703
2022-06-09	110.80	111.56	110.25	110.48	92.639	543,404
2022-06-08	112.97	113.64	110.55	111.47	93.469	688,316
2022-06-07	111.28	113.42	109.43	113.22	94.937	464,635
2022-06-06	112.66	113.70	110.79	111.42	93.427	323,041
2022-06-03	112.40	113.26	111.74	112.85	94.626	347,689
2022-06-02	115.21	115.22	112.13	112.68	94.484	585,853
2022-06-01	116.99	116.99	113.69	115.81	97.108	828,677
2022-05-31	116.05	118.91	114.48	117.89	98.853	6,287,993
2022-05-30	116.18	118.00	115.00	116.65	97.813	333,105
2022-05-27	114.13	116.78	114.13	116.46	97.653	608,849
2022-05-26	113.87	115.00	113.73	114.93	96.371	489,765
2022-05-25	113.47	114.39	113.04	113.93	95.532	734,142
2022-05-24	112.97	114.27	112.55	113.17	94.895	672,866
2022-05-23	112.65	114.64	111.97	113.79	95.415	520,483
2022-05-20	109.60	112.99	109.60	112.57	94.392	728,548
2022-05-19	108.21	110.68	107.54	109.96	92.203	1,273,195
2022-05-18	111.24	111.24	108.25	108.49	90.971	667,036
2022-05-17	111.48	113.94	111.45	112.81	94.593	651,708
2022-05-16	111.20	112.67	111.20	112.22	94.098	626,387
2022-05-13	111.34	111.95	110.34	111.38	93.394	294,445
2022-05-12	109.84	111.52	108.20	110.97	93.050	537,841
2022-05-11	108.98	110.56	108.51	108.78	91.214	521,487
2022-05-10	110.31	110.60	108.86	109.07	91.457	875,081
2022-05-09	108.61	110.67	107.87	109.97	92.212	265,871
2022-05-06	110.60	111.30	108.09	109.06	91.448	552,652
2022-05-05	112.50	112.71	110.85	111.15	93.201	495,728
2022-05-04	109.39	114.20	109.39	113.40	95.088	673,456
2022-05-03	110.00	111.85	109.10	109.63	91.926	878,344
2022-05-02	111.11	111.14	107.59	108.52	90.996	263,813
2022-04-29	112.85	112.85	109.62	111.27	93.302	682,933
2022-04-28	111.99	113.39	111.39	112.83	92.333	804,282
2022-04-27	111.02	111.98	110.29	110.59	90.500	648,485
2022-04-26	113.79	113.79	110.06	110.46	90.394	608,174
2022-04-25	114.40	114.40	112.38	113.11	92.562	489,886
2022-04-22	114.91	115.48	113.81	114.31	93.544	538,518
2022-04-21	114.27	116.39	114.13	114.63	93.806	1,017,151
2022-04-20	113.06	114.02	112.19	113.83	93.151	1,033,551
2022-04-19	112.29	113.20	112.00	112.51	92.071	808,578
2022-04-18	110.90	113.10	110.73	112.05	91.695	358,888
2022-04-13	110.76	110.94	109.45	110.42	90.361	257,054
2022-04-12	110.32	111.01	109.68	110.12	90.115	573,320
2022-04-11	110.99	111.73	109.44	110.04	90.050	481,534
2022-04-08	110.04	110.99	109.45	110.82	90.688	258,393
2022-04-07	111.03	111.03	109.42	110.21	90.189	584,167

← NewerPage 19 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.