Coca-Cola FEMSA S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 171.48 | 173.49 | 170.64 | 173.33 | 160.74 | 38,556 |
| 2025-02-14 | 172.17 | 173.60 | 170.12 | 170.68 | 158.28 | 617,122 |
| 2025-02-13 | 171.29 | 173.61 | 169.00 | 173.02 | 160.45 | 1,161,464 |
| 2025-02-12 | 160.87 | 171.29 | 160.87 | 170.71 | 158.31 | 1,034,028 |
| 2025-02-11 | 162.54 | 162.98 | 159.61 | 162.48 | 150.68 | 1,139,054 |
| 2025-02-10 | 160.29 | 162.60 | 159.26 | 162.19 | 150.41 | 552,957 |
| 2025-02-07 | 160.95 | 161.09 | 158.70 | 159.89 | 148.27 | 524,688 |
| 2025-02-06 | 160.67 | 162.65 | 159.68 | 160.61 | 148.94 | 785,684 |
| 2025-02-05 | 159.86 | 161.86 | 159.00 | 159.73 | 148.13 | 603,463 |
| 2025-02-04 | 163.00 | 163.00 | 157.46 | 159.26 | 147.69 | 870,390 |
| 2025-01-31 | 163.73 | 165.49 | 162.16 | 162.79 | 150.96 | 623,641 |
| 2025-01-30 | 163.12 | 165.90 | 161.52 | 164.10 | 152.18 | 261,142 |
| 2025-01-29 | 160.00 | 164.64 | 160.00 | 163.37 | 151.50 | 1,032,490 |
| 2025-01-28 | 161.04 | 161.10 | 156.38 | 159.99 | 148.37 | 1,144,834 |
| 2025-01-27 | 155.98 | 161.68 | 155.78 | 161.04 | 149.34 | 540,455 |
| 2025-01-24 | 152.32 | 156.20 | 152.32 | 154.93 | 143.68 | 1,476,307 |
| 2025-01-23 | 154.20 | 155.28 | 152.83 | 153.01 | 141.89 | 1,140,471 |
| 2025-01-22 | 155.75 | 155.75 | 149.17 | 154.17 | 142.97 | 2,360,145 |
| 2025-01-21 | 159.66 | 159.66 | 155.26 | 155.88 | 144.56 | 387,170 |
| 2025-01-20 | 159.17 | 160.03 | 158.43 | 159.05 | 147.50 | 49,290 |
| 2025-01-17 | 159.76 | 160.54 | 157.31 | 157.63 | 146.18 | 312,900 |
| 2025-01-16 | 156.35 | 159.29 | 155.86 | 158.97 | 147.42 | 588,666 |
| 2025-01-15 | 157.84 | 159.44 | 155.41 | 155.77 | 144.45 | 402,874 |
| 2025-01-14 | 156.69 | 158.39 | 155.95 | 156.98 | 145.58 | 939,269 |
| 2025-01-13 | 154.46 | 157.33 | 154.46 | 156.97 | 145.57 | 597,508 |
| 2025-01-10 | 153.98 | 156.25 | 150.50 | 154.37 | 143.16 | 819,399 |
| 2025-01-09 | 155.28 | 157.92 | 149.45 | 150.50 | 139.57 | 389,538 |
| 2025-01-08 | 155.17 | 155.40 | 153.38 | 154.73 | 143.49 | 1,126,389 |
| 2025-01-07 | 155.31 | 157.92 | 154.56 | 154.92 | 143.67 | 958,718 |
| 2025-01-06 | 156.75 | 158.75 | 154.00 | 154.81 | 143.56 | 834,229 |
| 2025-01-03 | 161.00 | 161.00 | 156.76 | 157.14 | 145.72 | 659,946 |
| 2025-01-02 | 162.79 | 163.76 | 159.02 | 159.93 | 148.31 | 308,399 |
| 2024-12-31 | 161.12 | 162.79 | 160.99 | 161.99 | 150.22 | 223,075 |
| 2024-12-30 | 159.50 | 160.78 | 157.88 | 160.18 | 148.54 | 376,431 |
| 2024-12-27 | 160.28 | 160.70 | 159.02 | 159.55 | 147.96 | 314,517 |
| 2024-12-26 | 158.08 | 159.50 | 157.69 | 158.93 | 147.38 | 91,389 |
| 2024-12-24 | 159.53 | 162.98 | 158.25 | 158.41 | 146.90 | 62,092 |
| 2024-12-23 | 160.21 | 160.67 | 158.48 | 159.22 | 147.65 | 366,198 |
| 2024-12-20 | 160.01 | 160.91 | 158.84 | 159.41 | 147.83 | 4,497,506 |
| 2024-12-19 | 160.52 | 164.29 | 159.54 | 159.90 | 148.28 | 531,326 |
| 2024-12-18 | 164.02 | 164.64 | 160.30 | 160.80 | 149.12 | 379,492 |
| 2024-12-17 | 163.92 | 166.72 | 163.09 | 165.50 | 153.48 | 614,773 |
| 2024-12-16 | 163.39 | 165.35 | 162.49 | 163.11 | 151.26 | 484,407 |
| 2024-12-13 | 163.27 | 166.47 | 162.34 | 163.39 | 151.52 | 484,501 |
| 2024-12-11 | 162.98 | 165.58 | 162.98 | 163.64 | 151.75 | 439,093 |
| 2024-12-10 | 167.19 | 167.19 | 163.58 | 164.29 | 152.36 | 392,533 |
| 2024-12-09 | 166.53 | 168.44 | 165.89 | 167.00 | 154.87 | 383,128 |
| 2024-12-06 | 166.92 | 168.33 | 165.28 | 165.71 | 153.67 | 574,497 |
| 2024-12-05 | 167.61 | 169.28 | 165.45 | 168.24 | 156.02 | 1,517,520 |
| 2024-12-04 | 165.19 | 169.11 | 165.19 | 167.12 | 153.57 | 543,152 |
| 2024-12-03 | 163.90 | 166.14 | 161.94 | 165.85 | 152.40 | 659,554 |
| 2024-12-02 | 162.35 | 166.62 | 162.35 | 164.71 | 151.36 | 522,410 |
| 2024-11-29 | 161.17 | 163.24 | 160.35 | 161.06 | 148.00 | 971,467 |
| 2024-11-28 | 163.49 | 166.09 | 159.09 | 161.00 | 147.95 | 213,786 |
| 2024-11-27 | 164.30 | 164.86 | 162.12 | 163.64 | 150.37 | 902,993 |
| 2024-11-26 | 162.67 | 165.50 | 162.11 | 163.49 | 150.23 | 717,256 |
| 2024-11-25 | 161.41 | 164.43 | 161.41 | 162.62 | 149.43 | 1,202,867 |
| 2024-11-22 | 159.01 | 162.48 | 159.01 | 162.18 | 149.03 | 324,448 |
| 2024-11-21 | 159.00 | 160.83 | 158.03 | 158.69 | 145.82 | 480,680 |
| 2024-11-20 | 157.64 | 159.85 | 157.64 | 158.76 | 145.89 | 239,016 |
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.