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
2025-08-07	156.95	160.29	156.22	159.45	150.97	465,254
2025-08-06	155.67	157.40	154.22	156.19	147.89	636,564
2025-08-05	157.90	157.99	154.66	155.68	147.40	505,075
2025-08-04	158.45	158.54	156.12	157.05	148.70	353,513
2025-08-01	156.80	159.46	156.80	157.77	149.38	522,695
2025-07-31	157.30	158.05	154.06	156.42	148.10	523,535
2025-07-30	156.90	158.80	156.38	157.65	149.27	612,277
2025-07-29	156.55	156.88	154.31	155.94	147.65	613,961
2025-07-28	159.27	159.27	155.10	156.03	147.73	503,955
2025-07-25	160.68	161.50	157.36	158.51	150.08	907,813
2025-07-24	163.09	163.09	158.40	161.49	152.90	617,070
2025-07-23	166.41	166.50	158.06	158.70	150.26	883,388
2025-07-22	168.36	168.45	165.31	165.54	156.74	755,206
2025-07-21	170.54	170.54	167.91	168.28	159.33	349,513
2025-07-18	170.80	171.81	169.54	170.09	161.05	401,438
2025-07-17	167.08	171.96	167.08	171.08	161.98	1,015,520
2025-07-16	168.20	168.36	165.60	167.08	158.20	769,731
2025-07-15	166.42	168.80	164.70	167.66	158.75	1,076,769
2025-07-14	168.27	168.27	165.30	166.94	156.32	564,819
2025-07-11	168.98	168.99	166.85	167.44	156.79	432,743
2025-07-10	170.54	170.59	163.00	168.13	157.44	1,537,516
2025-07-09	175.90	175.90	167.01	167.54	156.88	1,032,477
2025-07-08	184.11	184.11	174.22	175.81	164.63	1,197,369
2025-07-07	183.77	185.04	180.63	183.20	171.55	744,761
2025-07-04	182.02	184.10	180.60	182.86	171.23	65,168
2025-07-03	182.88	182.88	180.02	181.20	169.67	240,353
2025-07-02	180.09	182.79	178.17	182.49	170.88	1,057,941
2025-07-01	182.01	182.42	178.32	179.54	168.12	656,888
2025-06-30	179.81	182.25	177.93	181.82	170.26	626,520
2025-06-27	176.01	179.36	176.01	178.84	167.46	778,551
2025-06-26	174.02	177.13	173.27	176.51	165.28	560,784
2025-06-25	177.50	178.70	173.23	174.00	162.93	579,078
2025-06-24	183.32	183.32	178.66	178.95	167.57	579,601
2025-06-23	181.18	185.50	179.00	182.96	171.32	1,451,863
2025-06-20	182.37	182.90	179.10	182.06	170.48	8,402,752
2025-06-19	183.98	184.90	181.51	183.29	171.63	209,905
2025-06-18	180.92	181.52	178.72	179.50	168.08	662,710
2025-06-17	184.45	185.52	180.00	180.69	169.20	786,104
2025-06-16	183.95	186.56	182.82	183.92	172.22	964,322
2025-06-13	187.00	187.98	181.42	183.16	171.51	531,361
2025-06-12	184.37	188.01	183.27	187.39	175.47	811,892
2025-06-11	184.15	185.69	182.32	185.28	173.49	902,021
2025-06-10	186.52	187.20	182.32	183.93	172.23	607,480
2025-06-09	185.01	186.77	184.17	186.12	174.28	339,531
2025-06-06	184.53	187.00	182.20	185.23	173.45	384,802
2025-06-05	185.10	185.89	183.83	185.46	173.66	249,668
2025-06-04	186.00	186.37	181.26	184.79	173.04	699,272
2025-06-03	187.00	188.48	185.93	187.26	175.35	503,685
2025-06-02	184.23	187.99	184.23	187.35	175.43	442,511
2025-05-30	186.50	186.98	183.38	184.22	172.50	2,298,748
2025-05-29	187.00	187.51	184.61	186.49	174.63	596,121
2025-05-28	185.50	187.46	184.50	186.94	175.05	675,373
2025-05-27	183.91	187.38	183.39	184.57	172.83	931,711
2025-05-26	184.21	184.49	181.10	183.91	172.21	140,397
2025-05-23	180.15	183.67	178.02	182.91	171.28	320,629
2025-05-22	184.99	184.99	179.05	180.20	168.74	381,976
2025-05-21	180.47	185.00	179.65	184.59	172.85	568,254
2025-05-20	180.97	181.62	176.96	179.76	168.33	1,178,589
2025-05-19	181.62	181.62	179.56	180.12	168.66	520,814
2025-05-16	178.94	181.08	177.96	180.60	169.11	587,118

← NewerPage 6 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.