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
2024-11-19	158.01	160.30	157.56	157.89	145.09	433,876
2024-11-15	158.29	160.20	157.57	158.41	145.57	293,560
2024-11-14	161.00	162.11	157.57	158.11	145.29	604,465
2024-11-13	164.75	165.57	160.53	160.89	147.85	617,189
2024-11-12	165.79	166.95	160.01	165.58	152.15	534,199
2024-11-11	167.09	169.07	166.40	166.58	153.07	285,102
2024-11-08	161.82	167.42	161.82	166.68	153.17	321,548
2024-11-07	165.46	167.48	163.46	164.91	151.54	704,159
2024-11-06	165.48	166.32	161.62	165.87	152.42	679,939
2024-11-05	163.03	165.09	159.59	163.84	150.56	697,534
2024-11-04	164.94	166.80	161.76	162.27	149.11	535,198
2024-11-01	167.22	167.51	165.04	165.51	152.09	296,724
2024-10-31	172.58	172.58	165.58	166.52	153.02	941,363
2024-10-30	170.05	175.13	170.05	171.21	157.33	585,311
2024-10-29	172.47	174.67	169.30	169.94	156.16	527,563
2024-10-28	174.27	174.49	169.61	169.90	156.12	246,163
2024-10-25	170.50	175.31	168.50	172.57	158.58	738,322
2024-10-24	169.80	170.18	167.82	168.49	154.83	744,592
2024-10-23	167.88	170.44	167.70	168.99	155.29	507,964
2024-10-22	170.10	171.37	167.55	168.92	155.22	625,788
2024-10-21	172.38	173.49	170.95	172.09	158.14	713,055
2024-10-18	171.39	173.67	170.00	173.15	159.11	336,850
2024-10-17	174.06	174.06	170.53	172.67	158.67	417,052
2024-10-16	172.85	175.46	172.45	174.28	160.15	580,462
2024-10-15	169.33	172.31	168.01	171.80	157.87	620,409
2024-10-14	169.62	169.62	165.70	168.50	154.84	325,888
2024-10-11	170.95	172.50	169.76	170.73	155.49	356,683
2024-10-10	169.21	173.32	168.70	172.40	157.01	569,431
2024-10-09	169.05	170.25	167.30	168.79	153.72	450,710
2024-10-08	169.04	169.04	165.25	168.32	153.30	509,597
2024-10-07	171.32	173.30	167.89	168.61	153.56	380,782
2024-10-04	169.27	171.14	169.01	170.25	155.05	342,336
2024-10-03	171.52	172.89	169.01	170.13	154.94	500,062
2024-10-02	173.03	174.45	171.76	173.26	157.79	729,184
2024-09-30	177.17	177.39	173.51	174.30	158.74	861,728
2024-09-27	180.49	181.49	177.28	177.76	161.89	847,639
2024-09-26	179.83	181.03	177.71	180.08	164.01	1,036,393
2024-09-25	178.97	180.99	176.19	177.65	161.79	2,088,147
2024-09-24	175.59	178.61	175.42	177.98	162.09	695,020
2024-09-23	174.74	176.41	172.24	174.85	159.24	444,868
2024-09-20	176.26	177.27	174.00	175.57	159.90	4,535,455
2024-09-19	175.27	177.35	175.07	176.80	161.02	886,022
2024-09-18	174.05	176.35	171.74	175.27	159.63	488,601
2024-09-17	169.60	175.89	169.60	173.63	158.13	588,397
2024-09-13	167.76	168.21	166.61	167.53	152.58	160,017
2024-09-12	166.01	168.50	165.55	166.44	151.58	511,678
2024-09-11	166.76	168.81	166.02	167.87	152.89	325,809
2024-09-10	170.78	170.78	167.15	167.90	152.91	420,512
2024-09-09	171.61	172.88	168.96	169.39	154.27	506,068
2024-09-06	172.37	173.76	170.23	171.31	156.02	362,030
2024-09-05	173.86	177.04	171.92	172.42	157.03	1,066,951
2024-09-04	172.49	174.02	170.65	173.42	157.94	672,976
2024-09-03	167.14	172.21	165.32	170.44	155.23	594,215
2024-09-02	166.48	168.51	166.01	166.30	151.46	73,221
2024-08-30	168.20	168.20	164.74	165.45	150.68	2,010,191
2024-08-29	166.44	172.49	166.44	168.60	153.55	577,294
2024-08-28	169.84	171.87	168.62	170.70	155.46	519,316
2024-08-27	168.62	172.27	168.62	170.70	155.46	636,171
2024-08-26	169.70	171.68	168.32	169.31	154.20	373,182
2024-08-23	171.31	172.45	169.33	169.70	154.55	467,577

← NewerPage 9 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.