Grupo Televisa S.A.B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	9.650	9.870	9.170	9.730	9.730	2,422,477
2026-07-23	9.720	9.940	9.680	9.790	9.790	2,311,712
2026-07-22	9.710	9.990	9.700	9.820	9.820	2,490,930
2026-07-21	9.700	9.850	9.570	9.700	9.700	2,166,776
2026-07-20	9.550	9.820	9.530	9.710	9.710	2,400,366
2026-07-17	9.450	9.730	9.420	9.570	9.570	2,105,575
2026-07-16	9.550	9.650	9.480	9.520	9.520	2,234,492
2026-07-15	9.480	9.670	9.440	9.600	9.600	1,468,293
2026-07-14	9.560	9.680	9.370	9.490	9.490	1,986,835
2026-07-13	9.770	9.770	9.510	9.580	9.580	1,607,217
2026-07-10	9.460	9.780	9.460	9.740	9.740	2,126,439
2026-07-09	9.600	9.600	9.410	9.500	9.500	2,144,148
2026-07-08	9.620	9.650	9.350	9.530	9.530	1,692,423
2026-07-07	9.590	9.740	9.520	9.620	9.620	2,335,667
2026-07-06	9.410	9.700	9.110	9.580	9.580	3,253,130
2026-07-03	9.400	9.470	9.350	9.380	9.380	273,137
2026-07-02	9.510	9.640	9.290	9.340	9.340	2,388,067
2026-07-01	9.570	9.780	9.470	9.500	9.500	2,128,039
2026-06-30	9.720	9.850	9.520	9.630	9.630	2,420,196
2026-06-29	9.440	10.000	9.440	9.660	9.660	1,135,258
2026-06-26	9.570	9.690	9.470	9.480	9.480	2,257,683
2026-06-25	9.700	9.780	9.580	9.610	9.610	2,163,009
2026-06-24	9.400	9.780	9.370	9.690	9.690	3,669,585
2026-06-23	9.400	9.550	9.250	9.500	9.500	1,447,175
2026-06-22	10.150	10.280	9.440	9.450	9.450	3,081,013
2026-06-19	10.490	10.550	10.050	10.050	10.050	21,992,723
2026-06-18	10.550	10.570	10.280	10.520	10.520	14,371,803
2026-06-17	10.180	10.710	10.150	10.500	10.500	3,769,005
2026-06-16	10.140	10.280	10.100	10.250	10.250	4,008,188
2026-06-15	9.930	10.200	9.930	10.200	10.200	4,697,051
2026-06-12	9.830	10.000	9.800	9.990	9.990	1,795,354
2026-06-11	9.850	9.910	9.650	9.880	9.880	1,561,691
2026-06-10	9.840	9.920	9.670	9.760	9.760	3,032,922
2026-06-09	9.300	9.800	9.300	9.760	9.760	3,577,936
2026-06-08	9.280	9.380	9.130	9.280	9.280	2,731,429
2026-06-05	9.370	9.380	9.030	9.210	9.210	6,375,858
2026-06-04	8.990	9.370	8.980	9.340	9.340	2,110,686
2026-06-03	9.260	9.270	8.970	9.080	9.080	3,100,702
2026-06-02	9.360	9.570	9.170	9.250	9.250	1,889,530
2026-06-01	9.350	9.420	9.070	9.280	9.280	1,857,404
2026-05-29	9.680	9.760	9.270	9.330	9.330	6,010,852
2026-05-28	9.870	10.000	9.650	9.700	9.700	4,369,219
2026-05-27	9.820	9.950	9.780	9.900	9.900	2,351,993
2026-05-26	9.650	9.980	9.520	9.880	9.880	1,965,255
2026-05-25	9.800	9.810	9.620	9.650	9.650	461,854
2026-05-22	9.720	9.790	9.620	9.770	9.770	856,187
2026-05-21	9.800	9.910	9.620	9.680	9.680	1,494,737
2026-05-20	9.880	10.090	9.750	9.810	9.810	3,372,704
2026-05-19	9.810	10.000	9.730	9.830	9.830	1,868,558
2026-05-18	9.900	9.960	9.690	9.810	9.810	1,295,620
2026-05-15	9.850	9.990	9.650	9.940	9.940	2,373,895
2026-05-14	9.890	10.090	9.730	9.820	9.820	2,711,350
2026-05-13	9.850	10.170	9.820	9.850	9.850	3,647,221
2026-05-12	9.900	10.120	9.820	9.840	9.840	2,081,656
2026-05-11	9.980	10.000	9.780	9.880	9.880	1,701,771
2026-05-08	9.930	9.980	9.760	9.870	9.870	2,720,754
2026-05-07	9.890	9.970	9.830	9.890	9.890	2,348,043
2026-05-06	10.030	10.080	9.860	9.930	9.930	2,458,327
2026-05-05	9.880	10.030	9.740	9.960	9.960	1,676,700
2026-05-04	10.000	10.380	9.880	9.890	9.890	2,863,531

← NewerPage 2 of 21 · 1,258 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.