Grupo Aeroportuario del Sureste S. A. B. de C. V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 523.00 | 543.00 | 522.00 | 532.01 | 458.65 | 372,481 |
| 2024-08-27 | 529.79 | 535.97 | 521.45 | 522.01 | 450.03 | 330,057 |
| 2024-08-26 | 534.35 | 536.99 | 522.32 | 529.60 | 456.57 | 357,981 |
| 2024-08-23 | 526.95 | 527.29 | 521.50 | 527.24 | 454.54 | 144,449 |
| 2024-08-22 | 525.00 | 533.58 | 525.00 | 527.09 | 454.41 | 314,790 |
| 2024-08-21 | 530.50 | 533.76 | 520.91 | 530.97 | 457.76 | 532,366 |
| 2024-08-20 | 524.22 | 537.18 | 524.22 | 531.01 | 457.79 | 222,835 |
| 2024-08-19 | 529.30 | 532.94 | 527.01 | 531.61 | 458.31 | 502,507 |
| 2024-08-16 | 526.78 | 528.63 | 523.04 | 525.25 | 452.82 | 191,406 |
| 2024-08-15 | 524.38 | 529.35 | 521.11 | 524.19 | 451.91 | 191,867 |
| 2024-08-14 | 519.65 | 527.10 | 517.75 | 524.43 | 452.12 | 289,208 |
| 2024-08-13 | 513.00 | 522.96 | 513.00 | 522.27 | 450.26 | 195,748 |
| 2024-08-12 | 513.85 | 519.36 | 505.94 | 513.77 | 442.93 | 361,811 |
| 2024-08-09 | 525.58 | 525.58 | 510.75 | 511.53 | 441.00 | 190,358 |
| 2024-08-08 | 524.65 | 529.48 | 521.06 | 522.55 | 450.50 | 205,398 |
| 2024-08-07 | 533.05 | 533.65 | 519.54 | 520.51 | 448.74 | 316,642 |
| 2024-08-06 | 526.72 | 534.60 | 524.07 | 532.52 | 459.09 | 360,967 |
| 2024-08-05 | 529.82 | 537.83 | 524.45 | 527.35 | 454.63 | 425,574 |
| 2024-08-02 | 547.50 | 547.50 | 528.07 | 534.00 | 460.37 | 208,641 |
| 2024-08-01 | 560.00 | 564.56 | 548.01 | 548.68 | 473.02 | 161,457 |
| 2024-07-31 | 565.00 | 573.47 | 553.02 | 559.55 | 482.39 | 319,733 |
| 2024-07-30 | 548.96 | 561.51 | 548.96 | 554.60 | 478.13 | 306,628 |
| 2024-07-29 | 557.43 | 566.07 | 548.89 | 549.97 | 474.14 | 463,311 |
| 2024-07-26 | 564.35 | 566.71 | 553.01 | 559.71 | 482.53 | 199,824 |
| 2024-07-25 | 573.48 | 573.48 | 556.54 | 559.68 | 482.51 | 402,943 |
| 2024-07-24 | 568.13 | 579.99 | 566.29 | 570.00 | 491.40 | 286,869 |
| 2024-07-23 | 552.68 | 576.73 | 552.68 | 567.52 | 489.27 | 256,998 |
| 2024-07-22 | 558.00 | 568.00 | 551.32 | 567.57 | 489.31 | 230,773 |
| 2024-07-19 | 549.00 | 560.00 | 540.19 | 556.40 | 479.68 | 197,651 |
| 2024-07-18 | 554.00 | 561.70 | 545.83 | 554.01 | 477.62 | 226,844 |
| 2024-07-17 | 554.24 | 558.47 | 550.01 | 553.04 | 476.78 | 371,520 |
| 2024-07-16 | 555.34 | 558.25 | 545.69 | 557.92 | 480.99 | 293,010 |
| 2024-07-15 | 560.00 | 560.02 | 547.86 | 553.99 | 477.60 | 196,380 |
| 2024-07-12 | 551.26 | 561.48 | 550.04 | 558.99 | 481.91 | 262,554 |
| 2024-07-11 | 557.39 | 558.30 | 546.81 | 550.01 | 474.17 | 156,201 |
| 2024-07-10 | 542.92 | 557.84 | 539.00 | 557.73 | 480.83 | 258,494 |
| 2024-07-09 | 544.27 | 548.46 | 538.92 | 542.92 | 468.06 | 220,143 |
| 2024-07-08 | 522.00 | 544.86 | 522.00 | 540.96 | 466.37 | 262,673 |
| 2024-07-05 | 544.07 | 544.97 | 532.08 | 532.83 | 459.36 | 186,365 |
| 2024-07-04 | 542.00 | 547.88 | 536.07 | 541.95 | 467.22 | 31,601 |
| 2024-07-03 | 539.00 | 552.47 | 528.80 | 543.72 | 468.75 | 215,695 |
| 2024-07-02 | 548.25 | 554.98 | 530.44 | 537.03 | 462.98 | 363,295 |
| 2024-07-01 | 556.15 | 559.12 | 543.49 | 554.33 | 477.89 | 598,025 |
| 2024-06-28 | 547.18 | 553.47 | 538.91 | 551.55 | 475.50 | 669,066 |
| 2024-06-27 | 551.83 | 552.46 | 538.90 | 547.13 | 471.69 | 286,810 |
| 2024-06-26 | 551.24 | 560.38 | 545.56 | 547.81 | 472.27 | 463,347 |
| 2024-06-25 | 573.00 | 573.00 | 550.20 | 556.00 | 479.33 | 391,496 |
| 2024-06-24 | 575.15 | 581.50 | 568.23 | 576.46 | 488.35 | 419,095 |
| 2024-06-21 | 574.43 | 581.55 | 559.16 | 575.50 | 487.54 | 2,480,631 |
| 2024-06-20 | 563.42 | 577.19 | 563.42 | 574.44 | 486.64 | 260,111 |
| 2024-06-19 | 572.00 | 572.96 | 560.01 | 563.42 | 477.31 | 126,547 |
| 2024-06-18 | 561.03 | 580.00 | 561.03 | 575.76 | 487.76 | 235,552 |
| 2024-06-17 | 566.00 | 568.88 | 563.00 | 565.44 | 479.02 | 143,535 |
| 2024-06-14 | 564.39 | 569.56 | 557.91 | 564.04 | 477.83 | 264,997 |
| 2024-06-13 | 568.84 | 572.87 | 559.52 | 564.60 | 478.30 | 333,362 |
| 2024-06-12 | 577.74 | 582.19 | 559.33 | 568.88 | 481.93 | 384,693 |
| 2024-06-11 | 569.16 | 582.17 | 565.05 | 568.03 | 481.21 | 386,070 |
| 2024-06-10 | 562.21 | 578.54 | 558.70 | 568.49 | 481.60 | 261,119 |
| 2024-06-07 | 577.88 | 580.80 | 562.12 | 565.96 | 479.46 | 699,099 |
| 2024-06-06 | 575.34 | 589.85 | 572.89 | 578.54 | 490.11 | 865,074 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-27 | 10.0000 MXN |
| 2025-11-26 | 15.0000 MXN |
| 2025-09-29 | 15.0000 MXN |
| 2025-05-28 | 50.0000 MXN |
| 2024-06-25 | 10.0000 MXN |
| 2024-05-28 | 10.9260 MXN |
| 2023-11-27 | 10.0000 MXN |
| 2023-05-29 | 9.9300 MXN |
| 2022-05-30 | 6.0000 MXN |
| 2021-09-29 | 8.2100 MXN |
| 2019-06-04 | 7.4600 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.