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
2022-01-10	110.29	111.89	109.38	109.82	89.870	701,902
2022-01-07	110.60	111.12	109.39	109.71	89.780	278,658
2022-01-06	110.51	111.79	109.75	110.83	90.696	543,930
2022-01-05	112.52	112.95	110.52	111.23	91.024	271,753
2022-01-04	112.80	113.11	112.24	112.96	92.439	363,659
2022-01-03	112.73	112.99	111.09	111.95	91.613	81,769
2021-12-31	111.14	112.91	111.00	111.70	91.408	287,866
2021-12-30	111.20	112.45	110.75	111.54	91.277	572,604
2021-12-29	111.29	111.78	110.71	111.06	90.885	163,627
2021-12-28	112.44	113.14	111.33	111.47	91.220	295,973
2021-12-27	113.17	113.80	112.60	113.01	92.480	172,842
2021-12-24	109.20	113.50	109.20	113.50	92.881	30,487
2021-12-23	111.76	112.65	111.13	112.57	92.120	361,324
2021-12-22	111.70	112.49	111.10	111.81	91.498	387,315
2021-12-21	110.82	113.28	110.75	111.77	91.466	424,591
2021-12-20	108.27	110.99	108.27	110.43	90.369	320,663
2021-12-17	105.57	110.03	105.05	109.71	89.780	3,741,985
2021-12-16	105.52	107.08	105.52	106.33	87.014	501,925
2021-12-15	108.09	108.52	104.78	105.50	86.335	505,852
2021-12-14	107.66	108.74	106.74	108.55	88.831	713,152
2021-12-13	107.58	108.32	106.53	107.76	88.184	682,870
2021-12-10	111.00	111.00	106.68	108.24	88.577	382,892
2021-12-09	108.00	108.53	107.19	107.90	88.299	525,987
2021-12-08	106.85	108.20	106.80	108.02	88.397	635,801
2021-12-07	107.74	107.85	105.48	107.40	87.890	343,795
2021-12-06	107.21	108.26	106.15	107.31	87.816	563,587
2021-12-03	108.05	110.16	107.19	107.38	87.873	880,930
2021-12-02	106.69	108.70	106.20	108.16	88.511	1,254,658
2021-12-01	105.63	108.01	105.15	106.38	87.055	1,140,674
2021-11-30	103.20	106.09	101.11	105.31	86.179	5,935,351
2021-11-29	101.52	104.66	101.52	104.43	85.459	859,893
2021-11-26	103.50	105.89	100.02	101.17	82.791	833,566
2021-11-25	107.00	108.00	102.52	103.67	84.837	228,272
2021-11-24	107.79	109.30	105.22	106.01	86.752	477,561
2021-11-23	106.93	108.07	106.88	107.19	87.718	589,752
2021-11-22	107.23	108.34	106.21	106.50	87.153	816,636
2021-11-19	106.71	106.99	105.68	106.48	87.137	703,740
2021-11-18	106.81	107.02	104.96	106.90	87.480	238,060
2021-11-17	105.60	106.30	104.82	106.06	86.793	281,691
2021-11-16	109.26	109.99	105.92	106.11	86.834	509,627
2021-11-12	111.19	111.20	109.26	109.72	89.788	375,001
2021-11-11	110.00	111.47	109.69	111.35	91.122	278,722
2021-11-10	109.46	111.50	109.42	111.34	91.114	328,575
2021-11-09	109.30	111.10	108.42	110.45	90.385	699,843
2021-11-08	111.22	111.22	108.62	109.40	89.526	301,750
2021-11-05	112.50	112.50	110.28	111.19	90.991	258,853
2021-11-04	111.89	113.01	111.34	112.64	92.178	316,938
2021-11-03	112.93	113.73	111.10	112.38	91.965	636,107
2021-11-01	112.24	113.00	110.96	112.93	92.415	131,573
2021-10-29	110.01	111.66	109.34	110.95	90.795	457,146
2021-10-28	112.80	113.17	109.07	112.18	89.739	370,776
2021-10-27	112.07	113.03	111.05	111.29	89.027	493,823
2021-10-26	110.89	112.53	109.96	112.33	89.859	1,476,899
2021-10-25	109.47	110.51	109.09	109.98	87.979	608,290
2021-10-22	108.65	109.71	107.84	109.36	87.483	615,173
2021-10-21	109.66	110.00	108.17	108.92	87.131	1,150,428
2021-10-20	110.75	112.78	109.00	109.69	87.747	667,860

← NewerPage 21 of 21 · 1,257 trading days

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.