Grupo Televisa S.A.B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	21.169	22.175	21.169	21.786	19.724	7,016,599
2022-09-27	21.273	21.520	20.960	21.197	19.191	4,846,048
2022-09-26	21.805	21.947	20.865	20.931	18.950	3,052,885
2022-09-23	21.796	21.938	21.406	21.786	19.724	5,503,782
2022-09-22	22.299	22.299	21.767	22.042	19.956	3,121,407
2022-09-21	23.144	23.211	22.156	22.299	20.188	5,354,304
2022-09-20	23.163	23.495	22.869	23.116	20.928	4,120,713
2022-09-19	23.192	23.495	22.565	23.163	20.971	5,783,678
2022-09-15	23.514	23.980	23.325	23.495	21.272	13,076,630
2022-09-14	24.227	24.227	23.419	23.514	21.289	3,054,749
2022-09-13	24.445	24.996	24.217	24.265	21.968	1,382,788
2022-09-12	24.265	25.119	24.265	24.977	22.613	1,769,334
2022-09-09	23.752	24.274	23.752	24.208	21.917	2,837,289
2022-09-08	24.027	24.027	23.220	23.533	21.306	2,785,082
2022-09-07	23.676	24.027	22.964	23.904	21.641	3,798,782
2022-09-06	24.407	24.502	23.315	23.742	21.495	3,371,782
2022-09-05	23.980	24.331	23.780	24.170	21.882	100,863
2022-09-02	24.160	24.179	23.448	24.065	21.788	2,480,538
2022-09-01	24.094	24.103	23.249	23.790	21.538	7,537,037
2022-08-31	24.882	25.157	24.027	24.113	21.831	10,084,200
2022-08-30	25.433	25.518	24.664	24.816	22.467	3,347,866
2022-08-29	25.765	26.155	25.205	25.300	22.905	3,319,918
2022-08-26	26.240	26.553	25.651	26.060	23.593	4,371,123
2022-08-25	25.870	26.392	25.851	26.259	23.774	1,991,802
2022-08-24	25.860	26.174	25.670	25.889	23.438	2,902,232
2022-08-23	25.946	26.145	25.689	25.927	23.473	1,780,010
2022-08-22	26.781	26.781	25.832	25.936	23.481	3,537,237
2022-08-19	27.408	27.408	26.914	26.981	24.427	723,321
2022-08-18	27.085	27.693	26.240	27.570	24.960	3,809,969
2022-08-17	28.092	28.158	26.753	26.962	24.410	2,187,013
2022-08-16	28.282	28.329	27.722	28.168	25.502	3,419,266
2022-08-15	28.158	28.272	27.893	28.120	25.459	1,571,694
2022-08-12	27.997	28.367	27.731	28.120	25.459	2,854,576
2022-08-11	28.510	28.662	27.636	27.893	25.253	3,810,176
2022-08-10	28.348	29.023	28.329	28.510	25.812	3,714,163
2022-08-09	28.225	28.576	28.016	28.244	25.571	2,987,311
2022-08-08	28.310	29.175	28.310	28.738	26.018	2,460,124
2022-08-05	28.662	29.051	28.054	28.415	25.726	2,266,278
2022-08-04	29.070	29.346	28.690	29.042	26.293	2,683,811
2022-08-03	29.374	29.668	28.966	29.099	26.345	3,039,531
2022-08-02	30.058	30.438	29.194	29.403	26.620	3,296,162
2022-08-01	30.333	30.875	29.839	30.124	27.273	3,075,900
2022-07-29	30.267	30.998	30.020	30.523	27.634	5,281,383
2022-07-28	29.441	30.799	29.099	30.647	27.746	9,453,383
2022-07-27	29.460	30.134	28.719	29.621	26.818	2,308,575
2022-07-26	30.571	30.599	28.937	29.213	26.448	3,980,714
2022-07-25	30.970	31.112	30.390	30.618	27.720	964,098
2022-07-22	31.188	31.425	30.656	30.903	27.978	1,712,415
2022-07-21	31.454	31.777	30.685	31.254	28.296	1,493,606
2022-07-20	31.577	31.919	31.235	31.397	28.425	2,899,515
2022-07-19	31.321	31.672	30.666	31.273	28.314	1,459,713
2022-07-18	31.150	31.530	30.913	31.084	28.142	1,412,280
2022-07-15	30.979	31.340	30.856	30.979	28.047	1,409,866
2022-07-14	30.561	30.989	30.314	30.865	27.944	4,565,673
2022-07-13	30.637	31.160	30.314	30.780	27.866	4,937,774
2022-07-12	30.694	31.444	30.694	30.922	27.995	1,125,901
2022-07-11	30.941	31.074	30.010	30.647	27.746	6,314,194
2022-07-08	30.884	31.482	30.751	31.197	28.245	2,076,186
2022-07-07	31.701	31.919	31.093	31.245	28.288	2,327,513
2022-07-06	31.672	32.119	31.169	31.767	28.761	3,414,514

← NewerPage 18 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-30	0.3500 MXN
2024-05-30	0.3500 MXN
2023-05-29	0.3324 MXN
2022-05-27	0.3324 MXN
2021-05-27	0.3324 MXN
2019-05-29	0.3324 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.