Coca-Cola FEMSA S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 161.12 | 161.29 | 158.44 | 159.84 | 153.20 | 779,615 |
| 2025-10-30 | 159.49 | 163.02 | 159.49 | 161.42 | 154.71 | 727,817 |
| 2025-10-29 | 160.47 | 160.47 | 156.95 | 158.41 | 151.83 | 657,137 |
| 2025-10-28 | 161.62 | 163.00 | 160.00 | 160.63 | 153.96 | 352,563 |
| 2025-10-27 | 161.04 | 162.61 | 158.87 | 161.73 | 155.01 | 315,259 |
| 2025-10-24 | 156.53 | 162.98 | 156.31 | 160.91 | 154.22 | 499,919 |
| 2025-10-23 | 157.22 | 157.95 | 155.00 | 155.52 | 149.06 | 404,322 |
| 2025-10-22 | 155.01 | 158.74 | 155.00 | 158.18 | 151.61 | 2,205,380 |
| 2025-10-21 | 155.70 | 156.89 | 153.80 | 154.99 | 148.55 | 1,242,812 |
| 2025-10-20 | 158.68 | 158.68 | 153.39 | 155.42 | 148.96 | 1,486,732 |
| 2025-10-17 | 157.46 | 158.49 | 155.11 | 158.24 | 151.67 | 2,174,057 |
| 2025-10-16 | 150.57 | 158.27 | 150.57 | 157.50 | 150.96 | 781,608 |
| 2025-10-15 | 149.86 | 151.06 | 149.00 | 150.13 | 143.89 | 4,331,984 |
| 2025-10-14 | 150.73 | 151.61 | 148.59 | 149.04 | 142.85 | 1,860,130 |
| 2025-10-13 | 152.95 | 153.25 | 151.33 | 151.71 | 143.64 | 543,551 |
| 2025-10-10 | 153.76 | 154.75 | 152.52 | 152.90 | 144.77 | 1,042,058 |
| 2025-10-09 | 154.99 | 155.68 | 152.78 | 153.23 | 145.08 | 439,770 |
| 2025-10-08 | 151.90 | 156.00 | 151.79 | 154.46 | 146.25 | 2,245,573 |
| 2025-10-07 | 152.08 | 155.33 | 150.90 | 151.26 | 143.22 | 1,043,435 |
| 2025-10-06 | 150.02 | 152.46 | 147.78 | 151.84 | 143.77 | 2,227,276 |
| 2025-10-03 | 152.00 | 152.11 | 148.07 | 149.57 | 141.62 | 626,097 |
| 2025-10-02 | 151.46 | 151.75 | 149.59 | 151.27 | 143.23 | 414,986 |
| 2025-10-01 | 152.50 | 153.99 | 149.91 | 150.94 | 142.91 | 609,876 |
| 2025-09-30 | 153.70 | 154.45 | 151.75 | 151.95 | 143.87 | 1,798,084 |
| 2025-09-29 | 154.80 | 155.02 | 152.67 | 153.37 | 145.22 | 847,069 |
| 2025-09-26 | 154.97 | 156.36 | 154.01 | 154.94 | 146.70 | 562,360 |
| 2025-09-25 | 152.90 | 156.39 | 152.90 | 154.68 | 146.46 | 1,266,989 |
| 2025-09-24 | 157.37 | 157.37 | 154.37 | 154.62 | 146.40 | 1,661,396 |
| 2025-09-23 | 156.21 | 158.37 | 155.16 | 157.06 | 148.71 | 1,710,410 |
| 2025-09-22 | 156.51 | 156.87 | 154.16 | 156.24 | 147.93 | 411,394 |
| 2025-09-19 | 153.41 | 156.03 | 152.25 | 155.61 | 147.34 | 9,174,435 |
| 2025-09-18 | 155.01 | 155.06 | 152.26 | 152.64 | 144.52 | 957,163 |
| 2025-09-17 | 160.44 | 160.44 | 153.67 | 154.23 | 146.03 | 1,332,278 |
| 2025-09-15 | 158.96 | 161.78 | 158.88 | 160.44 | 151.91 | 608,119 |
| 2025-09-12 | 160.29 | 161.07 | 157.11 | 158.16 | 149.75 | 710,288 |
| 2025-09-11 | 156.49 | 161.85 | 156.49 | 160.73 | 152.18 | 863,580 |
| 2025-09-10 | 157.16 | 157.64 | 150.64 | 157.16 | 148.80 | 914,090 |
| 2025-09-09 | 158.15 | 158.15 | 154.55 | 156.46 | 148.14 | 909,566 |
| 2025-09-08 | 155.54 | 158.53 | 154.54 | 158.09 | 149.68 | 1,071,359 |
| 2025-09-05 | 155.86 | 156.83 | 154.54 | 155.99 | 147.70 | 1,092,906 |
| 2025-09-04 | 152.11 | 156.94 | 152.11 | 156.09 | 147.79 | 736,834 |
| 2025-09-03 | 157.56 | 157.87 | 151.52 | 152.24 | 144.15 | 946,977 |
| 2025-09-02 | 159.00 | 160.13 | 157.00 | 157.32 | 148.96 | 317,020 |
| 2025-09-01 | 158.23 | 160.18 | 156.53 | 158.84 | 150.39 | 95,157 |
| 2025-08-29 | 160.80 | 161.44 | 157.39 | 158.46 | 150.03 | 595,165 |
| 2025-08-28 | 161.58 | 162.50 | 160.51 | 160.80 | 152.25 | 530,348 |
| 2025-08-27 | 164.00 | 164.00 | 159.80 | 161.56 | 152.97 | 464,446 |
| 2025-08-26 | 160.95 | 162.44 | 160.02 | 161.05 | 152.49 | 2,882,580 |
| 2025-08-25 | 162.50 | 163.48 | 161.11 | 161.54 | 152.95 | 542,342 |
| 2025-08-22 | 160.73 | 162.94 | 159.08 | 162.54 | 153.90 | 559,117 |
| 2025-08-21 | 157.69 | 160.46 | 156.23 | 160.00 | 151.49 | 302,666 |
| 2025-08-20 | 155.50 | 157.94 | 155.50 | 156.91 | 148.57 | 458,740 |
| 2025-08-19 | 157.73 | 157.94 | 155.51 | 155.79 | 147.51 | 377,397 |
| 2025-08-18 | 158.68 | 159.19 | 157.03 | 157.60 | 149.22 | 717,969 |
| 2025-08-15 | 158.29 | 159.48 | 156.50 | 157.95 | 149.55 | 315,207 |
| 2025-08-14 | 157.00 | 158.99 | 155.90 | 157.28 | 148.92 | 507,468 |
| 2025-08-13 | 158.23 | 159.39 | 156.01 | 159.01 | 150.56 | 492,482 |
| 2025-08-12 | 159.77 | 159.77 | 156.49 | 158.26 | 149.85 | 472,029 |
| 2025-08-11 | 158.21 | 159.47 | 157.74 | 159.03 | 150.57 | 227,784 |
| 2025-08-08 | 159.95 | 160.24 | 157.29 | 157.73 | 149.34 | 284,285 |
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.