Alsea S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 51.010 | 51.010 | 50.000 | 50.340 | 49.377 | 436,737 |
| 2025-11-06 | 51.190 | 51.680 | 50.600 | 50.710 | 49.740 | 775,807 |
| 2025-11-05 | 49.880 | 51.250 | 49.880 | 51.180 | 50.201 | 1,013,768 |
| 2025-11-04 | 50.860 | 51.440 | 49.800 | 49.950 | 48.994 | 762,611 |
| 2025-11-03 | 51.310 | 51.450 | 50.500 | 50.830 | 49.858 | 612,778 |
| 2025-10-31 | 50.680 | 51.490 | 50.520 | 51.310 | 50.328 | 4,355,485 |
| 2025-10-30 | 51.880 | 51.880 | 49.820 | 50.720 | 49.750 | 2,007,994 |
| 2025-10-29 | 51.970 | 52.100 | 51.490 | 51.900 | 50.907 | 822,855 |
| 2025-10-28 | 52.750 | 52.790 | 51.180 | 51.870 | 50.878 | 2,325,842 |
| 2025-10-27 | 51.800 | 52.590 | 51.200 | 52.180 | 51.182 | 706,275 |
| 2025-10-24 | 52.130 | 52.350 | 51.230 | 51.800 | 50.809 | 2,641,953 |
| 2025-10-23 | 54.380 | 54.380 | 51.000 | 52.010 | 51.015 | 3,483,075 |
← NewerPage 5 of 5 · 252 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-06 | 1.0000 MXN |
| 2025-10-13 | 0.5342 MXN |
| 2025-05-13 | 1.2000 MXN |
| 2024-05-10 | 1.2000 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.