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
2022-04-06	109.83	111.47	109.83	111.03	90.860	503,990
2022-04-05	110.00	110.93	108.55	110.38	90.328	618,496
2022-04-04	110.95	111.25	109.75	110.68	90.574	288,477
2022-04-01	109.53	111.32	109.37	110.95	90.795	518,931
2022-03-31	106.58	109.80	106.28	109.53	89.633	917,867
2022-03-30	110.37	110.37	105.80	105.99	86.736	865,882
2022-03-29	107.67	110.57	107.22	109.47	89.583	972,513
2022-03-28	108.20	108.34	106.88	107.77	88.192	328,693
2022-03-25	107.77	108.33	105.80	108.08	88.446	697,978
2022-03-24	106.75	108.13	106.32	107.77	88.192	656,321
2022-03-23	106.97	107.30	106.19	107.11	87.652	558,050
2022-03-22	106.84	107.30	106.00	106.76	87.366	596,570
2022-03-18	108.63	108.63	105.99	106.56	87.202	6,996,486
2022-03-17	107.66	108.99	107.11	108.75	88.994	633,425
2022-03-16	109.30	110.09	107.14	107.92	88.315	934,218
2022-03-15	106.68	106.90	105.45	106.08	86.809	1,928,322
2022-03-14	108.16	108.79	105.71	105.92	86.678	2,429,284
2022-03-11	108.41	109.20	107.53	107.95	88.340	287,174
2022-03-10	109.75	110.55	107.24	107.69	88.127	670,627
2022-03-09	109.17	110.49	108.58	110.25	90.222	396,337
2022-03-08	110.34	110.84	108.53	109.22	89.379	570,787
2022-03-07	110.50	111.94	106.45	109.54	89.641	608,374
2022-03-04	111.27	111.34	109.32	110.17	90.156	489,610
2022-03-03	112.28	113.47	110.85	111.40	91.163	845,777
2022-03-02	110.30	113.50	110.30	112.99	92.464	970,793
2022-03-01	111.64	113.00	109.10	109.62	89.706	593,606
2022-02-28	111.34	113.40	110.29	112.48	92.047	1,587,688
2022-02-25	108.53	113.40	108.47	112.77	92.284	234,415
2022-02-24	108.11	108.97	105.82	108.46	88.757	448,067
2022-02-23	112.22	112.22	108.37	109.13	89.305	572,436
2022-02-22	110.60	112.63	108.06	112.44	92.014	516,802
2022-02-21	108.76	114.68	107.90	112.59	92.137	61,746
2022-02-18	108.26	108.85	107.01	108.62	88.888	469,171
2022-02-17	108.88	109.41	108.01	108.79	89.027	307,218
2022-02-16	108.50	109.54	108.07	109.32	89.461	283,465
2022-02-15	107.40	109.48	107.40	109.03	89.223	345,261
2022-02-14	108.84	108.84	105.96	106.91	87.489	564,933
2022-02-11	108.05	110.63	107.97	109.98	90.001	285,571
2022-02-10	109.99	111.34	108.05	108.86	89.084	386,253
2022-02-09	110.17	110.54	109.56	110.03	90.042	262,679
2022-02-08	109.12	110.63	108.93	110.31	90.271	500,793
2022-02-04	108.51	109.50	108.10	108.93	89.142	196,771
2022-02-03	109.98	111.02	108.74	109.05	89.240	509,811
2022-02-02	108.32	111.82	108.32	111.09	90.909	604,784
2022-02-01	109.39	109.39	107.21	108.40	88.708	494,078
2022-01-31	108.60	109.42	107.48	108.27	88.601	852,850
2022-01-28	110.50	110.54	108.71	108.84	89.068	616,545
2022-01-27	112.23	113.20	109.55	110.05	90.058	321,316
2022-01-26	111.26	112.24	110.47	110.70	90.590	427,789
2022-01-25	108.51	111.14	107.80	110.78	90.656	886,522
2022-01-24	109.10	109.43	106.70	108.48	88.773	686,921
2022-01-21	109.47	110.87	108.56	109.20	89.363	398,621
2022-01-20	110.37	110.92	109.10	109.54	89.641	315,161
2022-01-19	112.40	112.40	108.70	110.30	90.263	439,672
2022-01-18	113.45	113.56	111.58	112.50	92.063	488,706
2022-01-17	112.02	114.00	112.02	113.45	92.840	49,442
2022-01-14	111.99	113.68	111.64	113.39	92.791	550,441
2022-01-13	112.01	113.50	111.49	111.97	91.629	553,391
2022-01-12	111.48	113.77	111.20	113.07	92.530	942,560
2022-01-11	110.29	112.64	110.04	111.67	91.384	887,298

← NewerPage 20 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.