Coca-Cola FEMSA S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 183.37 | 185.85 | 178.52 | 179.49 | 173.98 | 2,241,826 |
| 2026-01-28 | 186.95 | 186.95 | 180.21 | 184.30 | 178.64 | 1,315,111 |
| 2026-01-27 | 182.73 | 187.65 | 182.33 | 187.25 | 181.50 | 1,321,412 |
| 2026-01-26 | 184.20 | 186.91 | 183.00 | 183.65 | 178.01 | 519,437 |
| 2026-01-23 | 182.81 | 185.85 | 181.78 | 185.13 | 179.45 | 1,743,651 |
| 2026-01-22 | 178.37 | 183.08 | 177.47 | 182.36 | 176.76 | 1,484,691 |
| 2026-01-21 | 175.95 | 178.50 | 174.57 | 177.46 | 172.01 | 438,228 |
| 2026-01-20 | 174.49 | 176.05 | 171.01 | 175.30 | 169.92 | 2,378,176 |
| 2026-01-19 | 174.04 | 177.47 | 172.81 | 175.98 | 170.58 | 148,542 |
| 2026-01-16 | 178.96 | 180.20 | 172.14 | 174.87 | 169.50 | 2,816,911 |
| 2026-01-15 | 179.75 | 181.85 | 177.11 | 178.16 | 172.69 | 1,882,797 |
| 2026-01-14 | 179.03 | 181.80 | 178.21 | 180.11 | 174.58 | 466,294 |
| 2026-01-13 | 177.11 | 178.99 | 175.50 | 178.49 | 173.01 | 845,974 |
| 2026-01-12 | 176.03 | 179.83 | 176.03 | 178.00 | 172.54 | 306,606 |
| 2026-01-09 | 173.40 | 177.10 | 172.64 | 176.92 | 171.49 | 479,998 |
| 2026-01-08 | 170.94 | 173.48 | 169.87 | 172.48 | 167.19 | 514,908 |
| 2026-01-07 | 170.52 | 172.06 | 168.18 | 171.27 | 166.01 | 617,605 |
| 2026-01-06 | 169.75 | 172.31 | 169.75 | 170.89 | 165.64 | 584,224 |
| 2026-01-05 | 169.70 | 171.95 | 168.15 | 168.63 | 163.45 | 563,867 |
| 2026-01-02 | 171.20 | 173.45 | 169.22 | 170.03 | 164.81 | 143,774 |
| 2025-12-31 | 171.55 | 171.70 | 170.12 | 171.07 | 165.82 | 397,114 |
| 2025-12-30 | 173.00 | 173.00 | 170.22 | 170.64 | 165.40 | 332,947 |
| 2025-12-29 | 172.60 | 174.99 | 172.29 | 172.77 | 167.47 | 449,400 |
| 2025-12-26 | 172.05 | 173.37 | 172.01 | 172.41 | 167.12 | 48,874 |
| 2025-12-24 | 173.13 | 173.38 | 171.00 | 171.86 | 166.58 | 147,945 |
| 2025-12-23 | 169.69 | 174.64 | 169.69 | 172.81 | 167.50 | 619,713 |
| 2025-12-22 | 172.00 | 172.05 | 167.78 | 170.10 | 164.88 | 833,401 |
| 2025-12-19 | 166.60 | 175.99 | 165.01 | 173.73 | 168.40 | 8,552,462 |
| 2025-12-18 | 165.42 | 167.97 | 165.01 | 166.60 | 161.49 | 551,665 |
| 2025-12-17 | 166.55 | 167.05 | 164.13 | 165.18 | 160.11 | 614,570 |
| 2025-12-16 | 168.40 | 168.40 | 164.39 | 166.49 | 161.38 | 577,113 |
| 2025-12-15 | 167.50 | 169.07 | 166.52 | 168.44 | 163.27 | 680,909 |
| 2025-12-11 | 162.72 | 169.12 | 162.72 | 167.37 | 162.23 | 582,092 |
| 2025-12-10 | 167.03 | 167.52 | 165.01 | 166.89 | 161.77 | 1,068,024 |
| 2025-12-09 | 167.70 | 169.49 | 164.59 | 166.59 | 161.48 | 1,211,709 |
| 2025-12-08 | 164.00 | 168.03 | 161.51 | 167.76 | 162.61 | 1,580,190 |
| 2025-12-05 | 165.98 | 167.11 | 163.28 | 164.41 | 157.58 | 602,143 |
| 2025-12-04 | 164.92 | 166.56 | 163.49 | 166.06 | 159.16 | 652,738 |
| 2025-12-03 | 162.17 | 164.92 | 161.43 | 164.10 | 157.28 | 1,210,473 |
| 2025-12-02 | 160.50 | 163.00 | 159.59 | 162.16 | 155.42 | 968,306 |
| 2025-12-01 | 158.43 | 160.57 | 158.34 | 160.09 | 153.44 | 775,810 |
| 2025-11-28 | 159.49 | 160.64 | 158.11 | 158.64 | 152.05 | 478,069 |
| 2025-11-27 | 161.24 | 161.24 | 158.00 | 158.21 | 151.64 | 139,702 |
| 2025-11-26 | 159.00 | 161.95 | 159.00 | 161.09 | 154.40 | 487,527 |
| 2025-11-25 | 159.02 | 159.72 | 157.00 | 159.05 | 152.44 | 563,562 |
| 2025-11-24 | 162.12 | 162.36 | 159.03 | 159.50 | 152.87 | 3,392,124 |
| 2025-11-21 | 160.91 | 164.75 | 160.91 | 163.16 | 156.38 | 1,040,381 |
| 2025-11-20 | 161.55 | 162.55 | 160.08 | 161.05 | 154.36 | 450,059 |
| 2025-11-19 | 161.14 | 162.53 | 160.50 | 161.13 | 154.44 | 317,571 |
| 2025-11-18 | 161.48 | 162.67 | 160.40 | 161.40 | 154.69 | 561,817 |
| 2025-11-14 | 162.30 | 162.39 | 160.43 | 160.89 | 154.21 | 400,992 |
| 2025-11-13 | 164.15 | 165.79 | 161.07 | 161.44 | 154.73 | 508,592 |
| 2025-11-12 | 166.40 | 166.45 | 162.81 | 163.38 | 156.59 | 478,674 |
| 2025-11-11 | 164.83 | 167.33 | 163.91 | 166.78 | 159.85 | 425,928 |
| 2025-11-10 | 167.09 | 167.09 | 162.92 | 163.09 | 156.31 | 298,742 |
| 2025-11-07 | 164.21 | 167.50 | 164.10 | 167.09 | 160.15 | 568,586 |
| 2025-11-06 | 163.91 | 165.72 | 163.36 | 164.03 | 157.22 | 263,670 |
| 2025-11-05 | 160.54 | 166.05 | 159.69 | 164.67 | 157.83 | 476,311 |
| 2025-11-04 | 160.00 | 161.89 | 159.09 | 160.78 | 154.10 | 491,518 |
| 2025-11-03 | 159.30 | 161.99 | 158.50 | 160.32 | 153.66 | 213,660 |
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.