Grupo Televisa S.A.B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	9.750	9.820	9.340	9.530	9.530	862,566
2025-10-31	9.890	10.130	9.640	9.700	9.700	56,623,225
2025-10-30	10.000	10.180	9.800	9.870	9.870	12,292,205
2025-10-29	10.020	10.450	10.010	10.040	10.040	2,820,661
2025-10-28	9.290	10.370	9.290	10.080	10.080	8,983,946
2025-10-27	8.800	9.330	8.800	9.170	9.170	12,920,936
2025-10-24	8.860	9.040	8.780	8.900	8.900	3,085,891
2025-10-23	8.900	8.950	8.830	8.900	8.900	614,952
2025-10-22	8.900	8.940	8.730	8.870	8.870	1,497,913
2025-10-21	9.000	9.090	8.810	8.830	8.830	1,508,792
2025-10-20	8.810	9.100	8.750	9.060	9.060	1,769,902
2025-10-17	9.160	9.160	8.620	8.820	8.820	2,190,476
2025-10-16	9.010	9.170	8.920	9.050	9.050	2,113,467
2025-10-15	8.990	9.240	8.980	9.050	9.050	2,149,599
2025-10-14	8.810	8.950	8.540	8.920	8.920	2,313,777
2025-10-13	8.880	8.900	8.680	8.770	8.770	1,702,501
2025-10-10	8.970	9.100	8.620	8.770	8.770	4,443,325
2025-10-09	8.990	9.180	8.940	9.040	9.040	2,550,774
2025-10-08	9.360	9.360	8.970	9.040	9.040	2,188,111
2025-10-07	9.310	9.440	9.260	9.270	9.270	923,655
2025-10-06	9.500	9.540	9.320	9.370	9.370	1,168,186
2025-10-03	9.440	9.650	9.320	9.380	9.380	1,181,981
2025-10-02	9.670	9.730	9.340	9.430	9.430	2,770,330
2025-10-01	9.920	9.950	9.560	9.570	9.570	1,756,667
2025-09-30	9.660	9.910	9.650	9.850	9.850	1,923,535
2025-09-29	9.870	9.960	9.690	9.710	9.710	1,440,414
2025-09-26	10.030	10.040	9.710	9.840	9.840	1,805,651
2025-09-25	9.950	10.130	9.830	10.090	10.090	3,147,693
2025-09-24	10.230	10.310	9.850	9.900	9.900	2,560,154
2025-09-23	10.100	10.470	10.050	10.120	10.120	2,477,504
2025-09-22	9.940	10.140	9.860	10.090	10.090	2,253,893
2025-09-19	9.920	10.070	9.830	9.890	9.890	33,503,325
2025-09-18	10.340	10.340	9.900	9.980	9.980	5,035,808
2025-09-17	10.370	10.700	10.200	10.250	10.250	5,463,956
2025-09-15	10.490	10.550	10.330	10.370	10.370	1,983,968
2025-09-12	10.420	11.000	10.210	10.450	10.450	3,807,503
2025-09-11	10.210	10.410	10.060	10.150	10.150	2,629,397
2025-09-10	10.400	10.490	10.210	10.210	10.210	3,353,579
2025-09-09	10.530	10.780	10.320	10.370	10.370	2,938,039
2025-09-08	11.000	11.000	10.470	10.510	10.510	3,862,642
2025-09-05	10.760	11.000	10.620	10.990	10.990	2,314,022
2025-09-04	10.490	10.800	10.430	10.650	10.650	1,495,372
2025-09-03	10.490	10.790	10.420	10.510	10.510	1,126,951
2025-09-02	10.290	10.550	10.200	10.530	10.530	794,646
2025-09-01	10.240	10.360	10.220	10.310	10.310	79,423
2025-08-29	10.250	10.340	10.140	10.340	10.340	1,407,769
2025-08-28	9.590	10.320	9.590	10.210	10.210	2,253,144
2025-08-27	9.340	10.090	9.340	9.980	9.980	2,989,016
2025-08-26	9.160	9.400	9.050	9.230	9.230	3,467,779
2025-08-25	9.280	9.400	9.180	9.250	9.250	2,410,872
2025-08-22	8.790	9.260	8.710	9.180	9.180	1,681,562
2025-08-21	8.860	9.070	8.780	8.830	8.830	1,212,448
2025-08-20	9.180	9.220	8.870	8.890	8.890	1,444,387
2025-08-19	9.350	9.400	9.130	9.220	9.220	1,453,021
2025-08-18	9.260	9.380	9.080	9.340	9.340	1,888,361
2025-08-15	8.930	9.240	8.900	9.190	9.190	1,112,715
2025-08-14	8.800	9.520	8.790	8.910	8.910	2,182,837
2025-08-13	8.680	8.820	8.590	8.820	8.820	3,076,130
2025-08-12	8.730	8.730	8.530	8.610	8.610	1,399,653
2025-08-11	8.890	9.000	8.690	8.730	8.730	1,046,482

← NewerPage 5 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.