Coca-Cola FEMSA S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 178.94 | 181.08 | 177.96 | 180.60 | 169.11 | 587,118 |
| 2025-05-15 | 175.42 | 179.20 | 175.42 | 178.61 | 167.25 | 2,046,002 |
| 2025-05-14 | 179.53 | 179.53 | 175.11 | 175.93 | 164.74 | 2,010,301 |
| 2025-05-13 | 178.82 | 180.02 | 176.81 | 178.64 | 167.28 | 710,495 |
| 2025-05-12 | 181.00 | 181.00 | 176.21 | 178.93 | 167.55 | 444,140 |
| 2025-05-09 | 183.00 | 183.69 | 181.00 | 181.60 | 170.05 | 285,401 |
| 2025-05-08 | 185.00 | 185.79 | 181.00 | 181.92 | 170.35 | 497,492 |
| 2025-05-07 | 185.51 | 186.77 | 183.04 | 185.34 | 173.55 | 697,991 |
| 2025-05-06 | 183.36 | 186.24 | 182.27 | 185.49 | 173.69 | 664,542 |
| 2025-05-05 | 183.02 | 183.86 | 181.57 | 183.18 | 171.53 | 375,193 |
| 2025-05-02 | 184.89 | 185.69 | 182.90 | 183.70 | 172.02 | 578,621 |
| 2025-04-30 | 182.98 | 185.20 | 181.43 | 184.71 | 172.96 | 995,230 |
| 2025-04-29 | 188.25 | 188.93 | 180.57 | 181.48 | 169.94 | 1,026,489 |
| 2025-04-28 | 186.90 | 191.74 | 186.90 | 188.23 | 176.26 | 427,799 |
| 2025-04-25 | 192.97 | 194.49 | 190.98 | 191.69 | 179.50 | 363,204 |
| 2025-04-24 | 191.68 | 195.89 | 191.68 | 193.22 | 180.93 | 754,541 |
| 2025-04-23 | 190.82 | 197.04 | 190.16 | 192.46 | 180.22 | 572,606 |
| 2025-04-22 | 189.33 | 190.86 | 187.57 | 189.94 | 177.86 | 832,633 |
| 2025-04-21 | 191.07 | 191.26 | 187.07 | 190.62 | 176.77 | 341,573 |
| 2025-04-16 | 190.89 | 191.76 | 188.25 | 189.11 | 175.37 | 600,608 |
| 2025-04-15 | 189.31 | 192.63 | 187.08 | 190.92 | 177.05 | 667,742 |
| 2025-04-14 | 190.12 | 192.72 | 188.70 | 189.43 | 175.67 | 558,592 |
| 2025-04-11 | 194.02 | 194.54 | 187.06 | 189.44 | 175.68 | 594,592 |
| 2025-04-10 | 188.19 | 194.98 | 186.01 | 193.06 | 179.04 | 995,045 |
| 2025-04-09 | 185.15 | 194.49 | 185.15 | 193.01 | 178.99 | 2,255,109 |
| 2025-04-08 | 188.69 | 190.69 | 183.48 | 185.96 | 172.45 | 1,291,323 |
| 2025-04-07 | 187.67 | 190.50 | 184.04 | 186.26 | 172.73 | 708,500 |
| 2025-04-04 | 196.31 | 197.56 | 190.22 | 190.89 | 177.02 | 609,931 |
| 2025-04-03 | 193.05 | 198.06 | 191.92 | 193.21 | 179.17 | 674,060 |
| 2025-04-02 | 190.98 | 195.34 | 190.98 | 194.88 | 180.72 | 752,892 |
| 2025-04-01 | 188.00 | 191.49 | 187.57 | 190.97 | 177.10 | 647,373 |
| 2025-03-31 | 188.27 | 189.93 | 186.67 | 187.06 | 173.47 | 1,405,773 |
| 2025-03-28 | 185.98 | 189.02 | 184.97 | 188.71 | 175.00 | 607,754 |
| 2025-03-27 | 182.32 | 186.28 | 181.17 | 185.85 | 172.35 | 515,041 |
| 2025-03-26 | 180.25 | 183.65 | 179.69 | 183.15 | 169.84 | 450,972 |
| 2025-03-25 | 177.34 | 180.83 | 176.39 | 180.14 | 167.05 | 896,815 |
| 2025-03-24 | 179.51 | 181.32 | 175.83 | 176.60 | 163.77 | 437,296 |
| 2025-03-21 | 183.70 | 184.39 | 177.29 | 178.74 | 165.76 | 4,055,270 |
| 2025-03-20 | 179.08 | 183.50 | 178.23 | 183.11 | 169.81 | 658,464 |
| 2025-03-19 | 178.40 | 180.00 | 177.06 | 178.93 | 165.93 | 416,251 |
| 2025-03-18 | 179.48 | 180.00 | 177.15 | 178.37 | 165.41 | 542,944 |
| 2025-03-14 | 176.27 | 178.40 | 176.25 | 177.78 | 164.87 | 513,514 |
| 2025-03-13 | 178.45 | 179.48 | 175.63 | 176.49 | 163.67 | 359,184 |
| 2025-03-12 | 175.28 | 178.90 | 173.42 | 178.26 | 165.31 | 919,409 |
| 2025-03-11 | 171.98 | 175.25 | 171.47 | 174.42 | 161.75 | 676,404 |
| 2025-03-10 | 174.45 | 176.99 | 171.19 | 173.03 | 160.46 | 703,854 |
| 2025-03-07 | 176.12 | 177.63 | 174.15 | 174.94 | 162.23 | 680,923 |
| 2025-03-06 | 177.38 | 179.35 | 175.80 | 177.01 | 164.15 | 489,844 |
| 2025-03-05 | 181.96 | 182.49 | 177.84 | 178.40 | 165.44 | 549,337 |
| 2025-03-04 | 178.56 | 183.36 | 178.13 | 182.11 | 168.88 | 1,205,528 |
| 2025-03-03 | 182.49 | 185.83 | 179.04 | 179.46 | 166.42 | 394,112 |
| 2025-02-28 | 182.00 | 183.79 | 179.75 | 183.01 | 169.72 | 3,609,039 |
| 2025-02-27 | 176.03 | 183.04 | 176.03 | 182.13 | 168.90 | 963,941 |
| 2025-02-26 | 179.58 | 180.99 | 176.41 | 177.14 | 164.27 | 1,017,000 |
| 2025-02-25 | 180.64 | 182.80 | 178.13 | 179.29 | 166.27 | 748,840 |
| 2025-02-24 | 179.84 | 181.91 | 177.52 | 181.50 | 168.31 | 430,713 |
| 2025-02-21 | 171.92 | 181.81 | 171.32 | 180.78 | 167.65 | 677,847 |
| 2025-02-20 | 171.55 | 172.69 | 169.56 | 172.10 | 159.60 | 737,958 |
| 2025-02-19 | 172.69 | 173.50 | 171.25 | 172.75 | 160.20 | 379,672 |
| 2025-02-18 | 170.65 | 172.94 | 169.45 | 172.33 | 159.81 | 489,398 |
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.