Grupo Televisa S.A.B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 7.890 | 8.040 | 7.830 | 7.960 | 7.602 | 1,396,905 |
| 2025-05-15 | 7.550 | 8.000 | 7.550 | 7.930 | 7.573 | 2,944,086 |
| 2025-05-14 | 7.220 | 7.700 | 7.220 | 7.660 | 7.315 | 4,088,302 |
| 2025-05-13 | 7.170 | 7.360 | 7.150 | 7.230 | 6.905 | 1,957,647 |
| 2025-05-12 | 7.190 | 7.270 | 7.100 | 7.170 | 6.847 | 1,679,936 |
| 2025-05-09 | 7.170 | 7.250 | 7.080 | 7.180 | 6.857 | 1,801,924 |
| 2025-05-08 | 7.090 | 7.240 | 6.960 | 7.210 | 6.886 | 2,812,370 |
| 2025-05-07 | 7.100 | 7.240 | 7.060 | 7.130 | 6.809 | 1,602,976 |
| 2025-05-06 | 6.860 | 7.200 | 6.720 | 7.150 | 6.828 | 2,758,572 |
| 2025-05-05 | 6.990 | 6.990 | 6.780 | 6.830 | 6.523 | 2,028,946 |
| 2025-05-02 | 7.140 | 7.140 | 6.830 | 6.990 | 6.676 | 4,267,417 |
| 2025-04-30 | 7.090 | 7.200 | 6.620 | 7.140 | 6.819 | 3,244,129 |
| 2025-04-29 | 7.680 | 7.740 | 7.210 | 7.240 | 6.914 | 2,807,231 |
| 2025-04-28 | 7.820 | 8.040 | 7.710 | 7.750 | 7.401 | 2,212,620 |
| 2025-04-25 | 7.600 | 7.820 | 7.450 | 7.800 | 7.449 | 2,738,583 |
| 2025-04-24 | 7.490 | 7.730 | 7.460 | 7.590 | 7.249 | 2,692,705 |
| 2025-04-23 | 7.300 | 7.690 | 7.240 | 7.650 | 7.306 | 7,608,800 |
| 2025-04-22 | 7.080 | 7.340 | 7.080 | 7.310 | 6.981 | 2,279,032 |
| 2025-04-21 | 7.110 | 7.230 | 7.050 | 7.190 | 6.867 | 1,906,681 |
| 2025-04-16 | 6.910 | 7.170 | 6.880 | 7.040 | 6.723 | 1,926,373 |
| 2025-04-15 | 6.910 | 7.010 | 6.850 | 6.970 | 6.656 | 1,625,586 |
| 2025-04-14 | 6.890 | 6.940 | 6.800 | 6.890 | 6.580 | 1,870,661 |
| 2025-04-11 | 6.850 | 6.890 | 6.620 | 6.840 | 6.532 | 2,342,397 |
| 2025-04-10 | 6.860 | 6.950 | 6.650 | 6.720 | 6.418 | 1,780,707 |
| 2025-04-09 | 6.700 | 7.080 | 6.500 | 7.010 | 6.695 | 3,122,632 |
| 2025-04-08 | 6.730 | 6.780 | 6.550 | 6.670 | 6.370 | 2,259,986 |
| 2025-04-07 | 6.760 | 6.990 | 6.480 | 6.620 | 6.322 | 2,992,114 |
| 2025-04-04 | 6.960 | 6.960 | 6.660 | 6.820 | 6.513 | 2,707,694 |
| 2025-04-03 | 7.250 | 7.250 | 6.960 | 6.980 | 6.666 | 4,491,759 |
| 2025-04-02 | 7.050 | 7.280 | 6.970 | 7.250 | 6.924 | 916,604 |
| 2025-04-01 | 7.170 | 7.200 | 6.900 | 7.170 | 6.847 | 1,373,803 |
| 2025-03-31 | 7.070 | 7.150 | 6.800 | 7.080 | 6.762 | 1,134,377 |
| 2025-03-28 | 7.180 | 7.250 | 7.000 | 7.040 | 6.723 | 1,777,286 |
| 2025-03-27 | 7.240 | 7.350 | 7.080 | 7.220 | 6.895 | 934,277 |
| 2025-03-26 | 7.120 | 7.370 | 7.070 | 7.110 | 6.790 | 3,944,949 |
| 2025-03-25 | 7.010 | 7.390 | 7.010 | 7.270 | 6.943 | 1,487,341 |
| 2025-03-24 | 6.890 | 7.050 | 6.770 | 7.010 | 6.695 | 1,373,460 |
| 2025-03-21 | 6.880 | 6.920 | 6.660 | 6.820 | 6.513 | 38,546,047 |
| 2025-03-20 | 6.820 | 6.930 | 6.720 | 6.900 | 6.590 | 2,515,012 |
| 2025-03-19 | 6.960 | 6.960 | 6.660 | 6.690 | 6.389 | 4,748,297 |
| 2025-03-18 | 7.230 | 7.230 | 6.720 | 6.830 | 6.523 | 3,492,847 |
| 2025-03-14 | 7.200 | 7.330 | 7.020 | 7.090 | 6.771 | 2,858,222 |
| 2025-03-13 | 7.460 | 7.600 | 6.980 | 7.060 | 6.742 | 3,924,463 |
| 2025-03-12 | 8.080 | 8.170 | 7.430 | 7.480 | 7.144 | 4,563,246 |
| 2025-03-11 | 8.270 | 8.270 | 7.850 | 7.970 | 7.612 | 1,833,708 |
| 2025-03-10 | 8.490 | 8.490 | 7.850 | 8.150 | 7.783 | 1,808,649 |
| 2025-03-07 | 8.160 | 8.430 | 7.910 | 8.360 | 7.984 | 1,859,900 |
| 2025-03-06 | 7.780 | 8.520 | 7.780 | 8.140 | 7.774 | 2,118,586 |
| 2025-03-05 | 7.840 | 8.050 | 7.760 | 7.940 | 7.583 | 1,647,721 |
| 2025-03-04 | 7.780 | 7.940 | 7.590 | 7.820 | 7.468 | 1,238,192 |
| 2025-03-03 | 8.000 | 8.280 | 7.790 | 7.840 | 7.487 | 1,125,409 |
| 2025-02-28 | 7.830 | 8.060 | 7.740 | 8.000 | 7.640 | 3,037,492 |
| 2025-02-27 | 7.950 | 8.040 | 7.680 | 7.790 | 7.440 | 1,396,528 |
| 2025-02-26 | 8.030 | 8.070 | 7.870 | 7.950 | 7.592 | 938,241 |
| 2025-02-25 | 8.100 | 8.100 | 7.710 | 7.980 | 7.621 | 1,297,771 |
| 2025-02-24 | 7.880 | 8.110 | 7.640 | 7.970 | 7.612 | 1,338,389 |
| 2025-02-21 | 8.080 | 8.280 | 7.750 | 7.880 | 7.526 | 1,362,357 |
| 2025-02-20 | 8.400 | 8.870 | 8.250 | 8.270 | 7.898 | 2,493,659 |
| 2025-02-19 | 8.570 | 8.610 | 8.280 | 8.350 | 7.974 | 2,120,197 |
| 2025-02-18 | 8.680 | 8.780 | 8.510 | 8.590 | 8.204 | 1,482,075 |
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.