Grupo Televisa S.A.B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 9.090 | 9.090 | 8.810 | 8.990 | 8.990 | 3,928,103 |
| 2026-10-16 | 8.990 | 9.210 | 8.760 | 9.140 | 9.140 | 5,016,255 |
| 2026-10-15 | 8.620 | 9.180 | 8.620 | 8.980 | 8.980 | 3,663,986 |
| 2026-10-14 | 8.370 | 8.740 | 8.280 | 8.580 | 8.580 | 7,456,333 |
| 2026-10-13 | 8.170 | 8.240 | 8.040 | 8.100 | 8.100 | 3,435,058 |
| 2026-10-12 | 7.980 | 8.190 | 7.980 | 8.140 | 8.140 | 2,537,358 |
| 2026-10-09 | 8.060 | 8.100 | 7.970 | 8.070 | 8.070 | 1,742,343 |
| 2026-10-08 | 7.910 | 8.300 | 7.810 | 8.030 | 8.030 | 3,581,253 |
| 2026-10-07 | 8.200 | 8.200 | 7.900 | 7.930 | 7.930 | 3,379,921 |
| 2026-10-06 | 8.210 | 8.210 | 8.090 | 8.160 | 8.160 | 3,176,421 |
| 2026-10-05 | 8.220 | 8.270 | 8.110 | 8.180 | 8.180 | 3,071,698 |
| 2026-10-02 | 8.050 | 8.290 | 7.980 | 8.210 | 8.210 | 5,206,693 |
| 2026-10-01 | 8.140 | 8.200 | 8.030 | 8.130 | 8.130 | 3,344,409 |
| 2026-09-30 | 8.450 | 8.450 | 8.140 | 8.190 | 8.190 | 6,925,961 |
| 2026-09-29 | 8.400 | 8.560 | 8.290 | 8.500 | 8.500 | 5,946,363 |
| 2026-09-28 | 8.280 | 8.460 | 8.240 | 8.400 | 8.400 | 4,825,718 |
| 2026-09-25 | 8.340 | 8.370 | 8.240 | 8.310 | 8.310 | 4,238,144 |
| 2026-09-24 | 8.450 | 8.520 | 8.250 | 8.370 | 8.370 | 4,977,704 |
| 2026-09-23 | 8.580 | 8.660 | 8.400 | 8.490 | 8.490 | 5,307,450 |
| 2026-09-22 | 8.660 | 8.790 | 8.310 | 8.520 | 8.520 | 4,725,840 |
| 2026-09-21 | 8.020 | 8.800 | 8.020 | 8.700 | 8.700 | 6,573,161 |
| 2026-09-18 | 7.960 | 8.390 | 7.830 | 8.080 | 8.080 | 172,046,653 |
| 2026-09-17 | 7.590 | 8.010 | 7.490 | 7.930 | 7.930 | 11,076,758 |
| 2026-09-15 | 8.060 | 8.090 | 7.610 | 7.640 | 7.640 | 8,898,798 |
| 2026-09-14 | 7.960 | 8.080 | 7.920 | 8.040 | 8.040 | 8,832,286 |
| 2026-09-11 | 7.920 | 8.220 | 7.910 | 7.990 | 7.990 | 8,563,083 |
| 2026-09-10 | 8.000 | 8.300 | 7.920 | 7.930 | 7.930 | 9,373,812 |
| 2026-09-09 | 8.400 | 8.400 | 7.920 | 7.940 | 7.940 | 12,737,334 |
| 2026-09-08 | 8.000 | 8.540 | 7.810 | 8.380 | 8.380 | 13,873,507 |
| 2026-09-07 | 8.800 | 8.850 | 7.600 | 7.740 | 7.740 | 9,024,782 |
| 2026-09-04 | 9.050 | 9.100 | 8.860 | 8.900 | 8.900 | 1,438,800 |
| 2026-09-03 | 9.000 | 9.150 | 8.970 | 9.040 | 9.040 | 2,067,873 |
| 2026-09-02 | 8.990 | 9.170 | 8.950 | 9.010 | 9.010 | 1,700,163 |
| 2026-09-01 | 9.360 | 9.400 | 8.950 | 8.950 | 8.950 | 2,630,464 |
| 2026-08-31 | 9.370 | 9.530 | 9.320 | 9.320 | 9.320 | 2,665,073 |
| 2026-08-28 | 9.330 | 9.490 | 9.310 | 9.340 | 9.340 | 1,570,768 |
| 2026-08-27 | 9.610 | 9.630 | 9.310 | 9.350 | 9.350 | 2,203,663 |
| 2026-08-26 | 9.380 | 9.790 | 9.360 | 9.660 | 9.660 | 2,932,112 |
| 2026-08-25 | 9.210 | 9.500 | 9.210 | 9.400 | 9.400 | 1,422,034 |
| 2026-08-24 | 9.310 | 9.520 | 9.310 | 9.480 | 9.480 | 1,699,107 |
| 2026-08-21 | 9.180 | 9.500 | 9.160 | 9.420 | 9.420 | 2,526,099 |
| 2026-08-20 | 9.220 | 9.360 | 9.080 | 9.200 | 9.200 | 3,133,422 |
| 2026-08-19 | 9.430 | 9.510 | 9.270 | 9.330 | 9.330 | 1,760,157 |
| 2026-08-18 | 9.710 | 9.800 | 9.390 | 9.420 | 9.420 | 2,232,200 |
| 2026-08-17 | 9.810 | 9.850 | 9.730 | 9.730 | 9.730 | 1,442,266 |
| 2026-08-14 | 9.740 | 10.000 | 9.710 | 9.910 | 9.910 | 1,813,760 |
| 2026-08-13 | 9.730 | 9.880 | 9.610 | 9.780 | 9.780 | 3,092,784 |
| 2026-08-12 | 9.640 | 9.820 | 9.600 | 9.770 | 9.770 | 1,871,756 |
| 2026-08-11 | 9.940 | 10.000 | 9.580 | 9.680 | 9.680 | 2,211,149 |
| 2026-08-10 | 9.750 | 10.020 | 9.670 | 10.010 | 10.010 | 8,050,501 |
| 2026-08-07 | 9.730 | 9.930 | 9.730 | 9.770 | 9.770 | 1,587,944 |
| 2026-08-06 | 9.470 | 9.810 | 9.470 | 9.800 | 9.800 | 2,372,633 |
| 2026-08-05 | 9.650 | 9.690 | 9.460 | 9.490 | 9.490 | 2,937,037 |
| 2026-08-04 | 9.700 | 9.900 | 9.440 | 9.600 | 9.600 | 1,976,114 |
| 2026-08-03 | 9.760 | 9.840 | 9.520 | 9.670 | 9.670 | 2,570,523 |
| 2026-07-31 | 9.830 | 10.070 | 9.700 | 9.790 | 9.790 | 2,291,001 |
| 2026-07-30 | 9.800 | 10.100 | 9.480 | 9.940 | 9.940 | 1,708,746 |
| 2026-07-29 | 9.780 | 10.050 | 9.690 | 9.860 | 9.860 | 3,438,177 |
| 2026-07-28 | 9.980 | 10.190 | 9.730 | 9.860 | 9.860 | 2,320,236 |
| 2026-07-27 | 9.760 | 10.160 | 9.760 | 9.930 | 9.930 | 1,935,246 |
Page 1 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.