Grupo Televisa S.A.B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	10.000	10.270	9.740	9.970	9.970	3,416,751
2026-04-29	10.110	10.530	9.950	10.040	10.040	4,508,760
2026-04-28	10.550	10.550	9.680	9.900	9.900	15,991,863
2026-04-27	10.650	10.720	10.150	10.240	10.240	2,391,572
2026-04-24	10.530	10.820	10.500	10.720	10.720	1,611,167
2026-04-23	10.840	10.840	10.540	10.680	10.680	1,054,382
2026-04-22	11.220	11.270	10.700	10.760	10.760	1,611,427
2026-04-21	11.410	11.600	11.080	11.170	11.170	1,659,846
2026-04-20	11.280	11.600	11.280	11.420	11.420	2,365,594
2026-04-17	10.850	11.500	10.850	11.290	11.290	4,215,053
2026-04-16	10.720	10.980	10.630	10.930	10.930	2,141,100
2026-04-15	10.000	10.850	10.000	10.750	10.750	6,403,368
2026-04-14	10.140	10.180	9.920	10.080	10.080	6,753,110
2026-04-13	10.320	10.460	10.090	10.140	10.140	2,022,372
2026-04-10	10.070	10.390	10.070	10.380	10.380	2,572,749
2026-04-09	10.320	10.480	10.010	10.100	10.100	4,164,157
2026-04-08	10.420	10.680	10.320	10.340	10.340	2,210,091
2026-04-07	10.370	10.540	10.210	10.320	10.320	3,255,831
2026-04-06	10.460	10.660	10.310	10.410	10.410	1,816,331
2026-04-01	10.460	10.520	10.380	10.500	10.500	1,525,972
2026-03-31	10.330	10.560	10.330	10.440	10.440	2,295,299
2026-03-30	10.610	10.610	10.350	10.370	10.370	1,866,322
2026-03-27	10.290	10.490	10.290	10.340	10.340	3,667,917
2026-03-26	10.260	10.440	10.230	10.360	10.360	2,221,568
2026-03-25	10.410	10.540	10.180	10.260	10.260	3,298,985
2026-03-24	10.270	10.490	10.130	10.390	10.390	3,308,683
2026-03-23	10.190	10.350	10.110	10.250	10.250	3,187,400
2026-03-20	10.510	10.510	10.180	10.180	10.180	22,103,625
2026-03-19	10.340	10.560	10.120	10.540	10.540	2,982,512
2026-03-18	10.380	10.690	10.360	10.390	10.390	3,927,431
2026-03-17	10.410	10.480	10.140	10.440	10.440	4,661,379
2026-03-13	10.210	10.460	10.190	10.320	10.320	4,162,241
2026-03-12	10.440	10.440	10.020	10.210	10.210	2,930,717
2026-03-11	10.430	11.830	10.270	10.420	10.420	4,386,051
2026-03-10	10.460	11.800	10.110	10.410	10.410	7,272,992
2026-03-09	10.000	11.480	9.890	10.480	10.480	4,803,754
2026-03-06	10.000	10.290	9.870	10.090	10.090	3,385,353
2026-03-05	10.170	10.220	9.840	10.020	10.020	6,080,240
2026-03-04	9.850	10.270	9.680	10.170	10.170	5,667,158
2026-03-03	9.590	9.960	9.100	9.770	9.770	5,786,898
2026-03-02	10.230	10.230	9.490	9.730	9.730	5,200,841
2026-02-27	10.700	10.900	9.700	10.230	10.230	10,433,746
2026-02-26	10.960	11.060	10.850	10.950	10.950	2,085,437
2026-02-25	11.480	11.480	10.890	10.920	10.920	5,551,786
2026-02-24	11.450	11.500	11.330	11.380	11.380	1,814,814
2026-02-23	11.760	11.830	11.230	11.530	11.530	2,044,390
2026-02-20	11.720	11.800	11.460	11.740	11.740	1,305,895
2026-02-19	11.580	12.000	11.580	11.630	11.630	3,338,236
2026-02-18	11.070	11.630	10.940	11.620	11.620	11,827,753
2026-02-17	11.520	11.570	10.870	11.140	11.140	9,938,166
2026-02-16	11.440	11.580	11.380	11.540	11.540	317,510
2026-02-13	11.350	11.490	11.080	11.450	11.450	4,867,746
2026-02-12	11.370	11.830	11.300	11.310	11.310	3,513,139
2026-02-11	11.330	11.490	11.090	11.370	11.370	4,563,189
2026-02-10	11.100	11.350	11.100	11.290	11.290	4,096,434
2026-02-09	10.960	11.200	10.910	11.060	11.060	3,428,687
2026-02-06	10.960	11.180	10.830	10.950	10.950	3,598,015
2026-02-05	10.970	11.200	10.710	10.880	10.880	3,171,810
2026-02-04	11.180	11.210	11.000	11.060	11.060	2,282,050
2026-02-03	11.450	11.580	10.810	11.080	11.080	3,904,159

← NewerPage 3 of 5 · 251 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.