Grupo Televisa S.A.B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	11.260	11.550	11.170	11.520	11.520	3,255,979
2026-01-29	11.570	11.800	10.990	11.210	11.210	2,830,790
2026-01-28	11.340	11.640	11.340	11.470	11.470	2,559,772
2026-01-27	11.620	11.810	11.270	11.370	11.370	2,972,190
2026-01-26	11.580	11.770	11.530	11.640	11.640	1,529,283
2026-01-23	11.830	11.920	11.370	11.510	11.510	2,208,299
2026-01-22	11.430	12.080	11.430	11.850	11.850	2,896,082
2026-01-21	10.950	11.450	10.950	11.380	11.380	2,646,837
2026-01-20	10.680	11.070	10.610	11.000	11.000	11,887,388
2026-01-19	10.560	10.860	10.560	10.650	10.650	1,361,722
2026-01-16	10.650	10.650	10.420	10.590	10.590	1,192,678
2026-01-15	10.890	11.070	10.410	10.560	10.560	3,263,219
2026-01-14	10.510	10.840	10.510	10.800	10.800	2,748,753
2026-01-13	10.600	10.760	10.390	10.560	10.560	1,620,016
2026-01-12	10.600	10.700	10.560	10.630	10.630	8,423,332
2026-01-09	10.430	10.690	10.430	10.650	10.650	1,054,360
2026-01-08	10.320	10.550	10.190	10.470	10.470	2,022,078
2026-01-07	10.650	10.710	10.350	10.430	10.430	1,432,399
2026-01-06	10.800	11.030	10.540	10.690	10.690	2,567,242
2026-01-05	10.710	11.000	10.690	10.700	10.700	2,011,714
2026-01-02	10.540	10.800	10.420	10.660	10.660	1,236,475
2025-12-31	10.440	10.530	9.940	10.530	10.530	1,766,867
2025-12-30	10.530	10.730	10.430	10.440	10.440	1,436,782
2025-12-29	10.660	10.750	10.410	10.480	10.480	1,037,627
2025-12-26	10.560	10.630	10.470	10.570	10.570	482,441
2025-12-24	10.770	10.780	10.450	10.510	10.510	825,142
2025-12-23	10.870	11.040	10.610	10.710	10.710	1,901,196
2025-12-22	10.440	10.880	10.410	10.840	10.840	4,005,829
2025-12-19	11.360	12.180	10.230	10.410	10.410	41,144,634
2025-12-18	11.150	11.490	11.110	11.490	11.490	4,891,106
2025-12-17	11.040	11.450	11.010	11.120	11.120	4,697,569
2025-12-16	10.790	11.110	10.740	11.040	11.040	2,013,941
2025-12-15	10.920	11.010	10.670	10.800	10.800	3,449,405
2025-12-11	10.890	11.100	10.830	10.920	10.920	5,083,865
2025-12-10	10.240	10.950	10.150	10.830	10.830	6,583,946
2025-12-09	9.900	10.270	9.890	10.190	10.190	2,233,963
2025-12-08	9.810	10.000	9.800	9.980	9.980	2,649,333
2025-12-05	10.000	10.100	9.820	9.840	9.840	1,306,139
2025-12-04	9.940	10.020	9.670	9.900	9.900	2,256,865
2025-12-03	9.920	9.990	9.810	9.920	9.920	1,019,828
2025-12-02	10.010	10.160	9.840	9.850	9.850	1,991,387
2025-12-01	10.000	10.110	9.900	9.960	9.960	1,521,924
2025-11-28	9.760	10.070	9.750	10.000	10.000	648,485
2025-11-27	9.990	10.030	9.750	9.830	9.830	194,242
2025-11-26	10.070	10.170	9.910	9.940	9.940	1,258,460
2025-11-25	10.200	10.350	9.940	9.990	9.990	2,568,201
2025-11-24	10.280	10.350	10.060	10.210	10.210	6,423,978
2025-11-21	10.010	11.040	10.010	10.320	10.320	2,919,757
2025-11-20	10.270	10.440	9.840	9.900	9.900	11,830,723
2025-11-19	10.460	10.580	10.160	10.370	10.370	1,250,835
2025-11-18	10.580	10.600	10.190	10.380	10.380	1,906,893
2025-11-14	11.010	11.010	10.590	10.610	10.610	1,335,882
2025-11-13	11.210	11.310	10.880	10.970	10.970	2,604,969
2025-11-12	10.800	11.300	10.650	11.180	11.180	4,722,547
2025-11-11	10.700	10.890	10.570	10.730	10.730	2,855,577
2025-11-10	10.410	10.690	10.320	10.680	10.680	1,391,655
2025-11-07	10.420	10.450	10.200	10.430	10.430	2,753,405
2025-11-06	10.330	10.690	10.320	10.390	10.390	2,669,858
2025-11-05	9.970	10.440	9.920	10.440	10.440	4,120,263
2025-11-04	9.580	10.000	9.410	9.800	9.800	2,181,994

← NewerPage 4 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.