Grupo Televisa S.A.B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	9.160	9.240	8.840	8.910	8.910	1,719,253
2025-08-07	9.050	9.280	8.960	9.120	9.120	919,894
2025-08-06	9.010	9.200	8.960	8.990	8.990	1,464,273
2025-08-05	9.600	9.690	9.000	9.100	9.100	1,177,487
2025-08-04	10.280	10.390	9.640	9.670	9.670	953,682
2025-08-01	10.410	10.520	10.110	10.160	10.160	822,799
2025-07-31	10.410	10.860	10.400	10.400	10.400	4,215,950
2025-07-30	9.350	10.540	9.350	10.520	10.520	5,209,630
2025-07-29	8.660	9.650	8.660	9.280	9.280	3,806,125
2025-07-28	8.730	8.760	8.510	8.570	8.570	887,559
2025-07-25	8.950	8.990	8.610	8.710	8.710	451,843
2025-07-24	9.040	9.140	8.890	8.950	8.950	756,131
2025-07-23	8.900	9.400	8.900	9.000	9.000	2,907,825
2025-07-22	8.010	8.850	8.010	8.850	8.850	4,608,143
2025-07-21	7.780	8.060	7.740	7.980	7.980	791,947
2025-07-18	7.850	8.030	7.570	7.820	7.820	1,559,648
2025-07-17	8.050	8.140	7.830	7.900	7.900	770,324
2025-07-16	8.030	8.150	8.030	8.100	8.100	979,465
2025-07-15	8.100	8.330	8.020	8.060	8.060	830,827
2025-07-14	8.130	8.230	8.100	8.140	8.140	646,962
2025-07-11	8.170	8.260	8.050	8.150	8.150	1,414,239
2025-07-10	8.260	8.370	8.080	8.120	8.120	1,179,015
2025-07-09	8.330	8.460	8.250	8.290	8.290	1,404,175
2025-07-08	8.560	8.570	8.320	8.330	8.330	779,455
2025-07-07	8.790	8.850	8.500	8.500	8.500	960,780
2025-07-04	8.750	9.000	8.620	8.800	8.800	33,669
2025-07-03	8.840	8.930	8.720	8.750	8.750	394,141
2025-07-02	8.590	8.870	8.520	8.700	8.700	1,464,995
2025-07-01	8.350	8.610	8.250	8.520	8.520	1,018,642
2025-06-30	8.780	8.780	8.270	8.350	8.350	1,507,100
2025-06-27	9.160	9.230	8.650	8.660	8.660	2,470,402
2025-06-26	9.320	9.400	9.070	9.110	9.110	3,217,492
2025-06-25	9.420	9.500	9.050	9.330	9.330	5,161,522
2025-06-24	9.090	9.540	9.070	9.470	9.470	6,030,389
2025-06-23	8.890	9.180	8.650	9.100	9.100	3,962,840
2025-06-20	8.570	9.140	8.570	8.720	8.720	22,705,194
2025-06-19	8.740	8.930	8.680	8.740	8.740	1,207,975
2025-06-18	8.700	8.780	8.480	8.630	8.630	2,876,887
2025-06-17	8.500	8.720	8.480	8.710	8.710	2,684,180
2025-06-16	8.320	8.630	8.320	8.570	8.570	2,704,640
2025-06-13	8.450	8.530	8.310	8.350	8.350	1,300,110
2025-06-12	8.030	8.540	8.030	8.530	8.530	2,536,294
2025-06-11	7.780	8.240	7.610	8.160	8.160	3,238,076
2025-06-10	7.590	7.750	7.590	7.660	7.660	2,429,942
2025-06-09	7.770	7.870	7.640	7.650	7.650	2,945,778
2025-06-06	7.770	7.870	7.620	7.730	7.730	1,759,238
2025-06-05	7.590	7.790	7.560	7.710	7.710	1,419,722
2025-06-04	7.690	7.800	7.660	7.730	7.730	1,560,617
2025-06-03	7.590	7.750	7.570	7.700	7.700	1,347,177
2025-06-02	7.460	7.660	7.340	7.630	7.630	2,386,631
2025-05-30	7.800	7.800	7.300	7.500	7.500	6,211,285
2025-05-29	7.800	7.900	7.750	7.800	7.450	1,225,380
2025-05-28	7.900	7.980	7.780	7.800	7.449	2,543,331
2025-05-27	7.910	7.980	7.820	7.870	7.516	1,509,151
2025-05-26	7.900	7.990	7.790	7.930	7.573	217,161
2025-05-23	7.910	7.960	7.830	7.900	7.545	1,549,675
2025-05-22	8.030	8.160	7.940	8.020	7.659	2,527,012
2025-05-21	8.000	8.130	7.960	8.070	7.707	1,014,434
2025-05-20	7.950	8.160	7.950	8.020	7.659	2,662,375
2025-05-19	7.870	8.060	7.870	7.980	7.621	1,692,519

← NewerPage 6 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.