Alsea S.A.B. de C.V historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	50.000	51.550	49.460	51.190	51.190	2,583,571
2026-10-21	52.430	52.590	49.960	50.070	50.070	2,741,828
2026-10-20	52.450	53.000	51.900	52.390	52.390	1,847,766
2026-10-19	51.090	52.500	51.090	52.230	52.230	1,413,945
2026-10-16	50.300	52.180	50.290	51.150	51.150	1,919,420
2026-10-15	49.650	51.160	49.650	50.320	50.320	1,678,690
2026-10-14	49.560	50.700	49.560	49.790	49.790	1,135,666
2026-10-13	48.930	50.000	48.910	49.580	49.580	2,968,138
2026-10-12	48.240	48.690	48.060	48.500	48.500	1,469,380
2026-10-09	47.000	48.690	47.000	48.480	48.480	1,269,530
2026-10-08	46.990	48.000	46.990	47.640	47.640	1,179,351
2026-10-07	46.190	47.110	46.180	46.900	46.900	799,682
2026-10-06	45.500	46.650	45.500	46.430	46.430	1,802,503
2026-10-05	45.380	45.990	44.700	45.870	45.870	985,032
2026-10-02	45.600	46.000	44.640	45.610	45.610	1,236,111
2026-10-01	45.510	45.770	44.750	45.390	45.390	2,125,967
2026-09-30	45.720	46.780	45.500	45.500	45.500	1,660,532
2026-09-29	46.340	46.970	45.500	46.450	46.450	1,820,812
2026-09-28	44.940	46.740	44.920	46.110	46.110	1,894,373
2026-09-25	43.100	45.890	43.100	44.970	44.970	1,568,396
2026-09-24	43.390	43.400	42.520	43.270	43.270	1,647,029
2026-09-23	43.020	43.570	42.830	43.360	43.360	1,001,953
2026-09-22	43.450	43.760	42.750	43.220	43.220	1,299,328

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.