Mexico
MXN
Kuo, S.A.B. de C.V. (KUOB.MX)
51.00
0.00
(0.00%)
At close: November 9 at 10:56:25 AM CST
Currency in MXN
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
51.00
51.00
51.00
51.00
51.00
442
Nov 6, 2026
49.88
51.00
49.88
51.00
51.00
430
Nov 5, 2026
47.74
47.74
47.74
47.74
47.74
-
Nov 4, 2026
47.74
47.74
47.74
47.74
47.74
322
Nov 3, 2026
50.00
50.00
50.00
50.00
50.00
-
Oct 30, 2026
50.00
50.00
50.00
50.00
50.00
-
Oct 29, 2026
50.00
50.00
50.00
50.00
50.00
-
Oct 28, 2026
50.00
50.00
50.00
50.00
50.00
-
Oct 27, 2026
50.00
50.00
50.00
50.00
50.00
-
Oct 26, 2026
50.00
50.00
50.00
50.00
50.00
-
Oct 23, 2026
50.00
50.00
50.00
50.00
50.00
263,200
Oct 22, 2026
50.10
50.10
50.10
50.10
50.10
-
Oct 21, 2026
50.10
50.10
50.10
50.10
50.10
-
Oct 20, 2026
50.10
50.10
50.10
50.10
50.10
119
Oct 19, 2026
49.20
49.20
49.20
49.20
49.20
-
Oct 16, 2026
49.20
49.20
49.20
49.20
49.20
-
Oct 15, 2026
49.20
49.20
49.20
49.20
49.20
-
Oct 14, 2026
49.20
49.20
49.20
49.20
49.20
-
Oct 13, 2026
49.20
49.20
49.20
49.20
49.20
-
Oct 12, 2026
49.20
49.20
49.20
49.20
49.20
-
Oct 9, 2026
49.20
49.20
49.20
49.20
49.20
-
Oct 8, 2026
49.20
49.20
49.20
49.20
49.20
-
Oct 7, 2026
49.20
49.20
49.20
49.20
49.20
-
Oct 6, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 6, 2026
49.20
49.20
49.20
49.20
49.20
-
Oct 5, 2026
49.20
49.20
49.20
49.20
48.20
-
Oct 2, 2026
49.20
49.20
49.20
49.20
48.20
-
Oct 1, 2026
49.20
49.20
49.20
49.20
48.20
-
Sep 30, 2026
49.20
49.20
49.20
49.20
48.20
1,904
Sep 29, 2026
49.20
49.20
49.20
49.20
48.20
-
Sep 28, 2026
49.20
49.20
49.20
49.20
48.20
1,999
Sep 25, 2026
49.20
49.20
49.20
49.20
48.20
289
Sep 24, 2026
49.20
49.20
49.20
49.20
48.20
2,288
Sep 23, 2026
48.00
49.00
48.00
49.00
48.00
350
Sep 22, 2026
47.00
47.00
47.00
47.00
46.04
-
Sep 21, 2026
47.00
47.00
47.00
47.00
46.04
-
Sep 18, 2026
47.00
47.00
47.00
47.00
46.04
-
Sep 17, 2026
47.00
47.00
47.00
47.00
46.04
-
Sep 15, 2026
47.00
47.00
47.00
47.00
46.04
3,251
Sep 14, 2026
47.00
47.00
47.00
47.00
46.04
2,173
Sep 11, 2026
46.00
46.00
46.00
46.00
45.07
102
Sep 10, 2026
45.00
45.00
45.00
45.00
44.09
-
Sep 9, 2026
45.00
45.00
45.00
45.00
44.09
-
Sep 8, 2026
45.00
45.00
45.00
45.00
44.09
-
Sep 7, 2026
45.00
45.00
45.00
45.00
44.09
-
Sep 4, 2026
45.00
45.00
45.00
45.00
44.09
100,000
Sep 3, 2026
45.00
45.00
45.00
45.00
44.09
-
Sep 2, 2026
45.00
45.00
45.00
45.00
44.09
-
Sep 1, 2026
45.00
45.00
45.00
45.00
44.09
-
Aug 31, 2026
45.00
45.00
45.00
45.00
44.09
-
Aug 28, 2026
45.00
45.00
45.00
45.00
44.09
-
Aug 27, 2026
45.00
45.00
45.00
45.00
44.09
-
Aug 26, 2026
45.00
45.00
45.00
45.00
44.09
-
Aug 25, 2026
45.00
45.00
45.00
45.00
44.09
-
Aug 24, 2026
45.00
45.00
45.00
45.00
44.09
-
Aug 21, 2026
45.00
45.00
45.00
45.00
44.09
-
Aug 20, 2026
45.00
45.00
45.00
45.00
44.09
-
Aug 19, 2026
45.00
45.00
45.00
45.00
44.09
-
Aug 18, 2026
45.00
45.00
45.00
45.00
44.09
-
Aug 17, 2026
45.00
45.00
45.00
45.00
44.09
201
Aug 14, 2026
45.00
45.00
45.00
45.00
44.09
244
Aug 13, 2026
45.00
45.00
45.00
45.00
44.09
-
Aug 12, 2026
45.00
45.00
45.00
45.00
44.09
-
Aug 11, 2026
45.00
45.00
45.00
45.00
44.09
249
Aug 10, 2026
47.00
47.00
47.00
47.00
46.04
-
Aug 7, 2026
47.00
47.00
47.00
47.00
46.04
-
Aug 6, 2026
47.00
47.00
47.00
47.00
46.04
1,138
Aug 5, 2026
47.00
47.00
47.00
47.00
46.04
-
Aug 4, 2026
47.00
47.00
47.00
47.00
46.04
-
Aug 3, 2026
47.00
47.00
47.00
47.00
46.04
-
Jul 31, 2026
47.49
47.49
47.00
47.00
46.04
4,302
Jul 30, 2026
49.50
49.50
49.50
49.50
48.49
-
Jul 29, 2026
49.50
49.50
49.50
49.50
48.49
-
Jul 28, 2026
49.50
49.50
49.50
49.50
48.49
-
Jul 27, 2026
49.50
49.50
49.50
49.50
48.49
-
Jul 24, 2026
49.50
49.50
49.50
49.50
48.49
-
Jul 23, 2026
49.50
49.50
49.50
49.50
48.49
-
Jul 22, 2026
49.50
49.50
49.50
49.50
48.49
204
Jul 21, 2026
52.00
52.00
52.00
52.00
50.94
-
Jul 20, 2026
52.00
52.00
52.00
52.00
50.94
-
Jul 17, 2026
52.00
52.00
52.00
52.00
50.94
-
Jul 16, 2026
52.00
52.00
52.00
52.00
50.94
-
Jul 15, 2026
52.00
52.00
52.00
52.00
50.94
-
Jul 14, 2026
52.00
52.00
52.00
52.00
50.94
-
Jul 13, 2026
52.00
52.00
52.00
52.00
50.94
-
Jul 10, 2026
50.00
52.00
50.00
52.00
50.94
15,947
Jul 9, 2026
51.50
51.50
51.50
51.50
50.45
-
Jul 8, 2026
51.50
51.50
51.50
51.50
50.45
-
Jul 7, 2026
51.50
51.50
51.50
51.50
50.45
-
Jul 6, 2026
51.50
51.50
51.50
51.50
50.45
-
Jul 3, 2026
51.50
51.50
51.50
51.50
50.45
-
Jul 2, 2026
51.50
51.50
51.50
51.50
50.45
-
Jul 1, 2026
51.50
51.50
51.50
51.50
50.45
-
Jun 30, 2026
51.50
51.50
51.50
51.50
50.45
101
Jun 29, 2026
52.00
52.00
52.00
52.00
50.94
-
Jun 26, 2026
52.00
52.00
52.00
52.00
50.94
-
Jun 25, 2026
52.00
52.00
52.00
52.00
50.94
-
Jun 24, 2026
52.00
52.00
52.00
52.00
50.94
-
Jun 23, 2026
52.00
52.00
52.00
52.00
50.94
-
Jun 22, 2026
52.00
52.00
52.00
52.00
50.94
-
Jun 19, 2026
52.00
52.00
52.00
52.00
50.94
191,195
Jun 18, 2026
55.00
55.00
55.00
55.00
53.88
-
Jun 17, 2026
55.00
55.00
55.00
55.00
53.88
1,073
Jun 16, 2026
53.00
53.00
53.00
53.00
51.92
396
Jun 15, 2026
54.50
54.50
54.50
54.50
53.39
1,200,402
Jun 12, 2026
56.00
56.00
55.20
55.20
54.08
7,342
Jun 11, 2026
58.00
58.00
58.00
58.00
56.82
-
Jun 10, 2026
58.00
58.00
58.00
58.00
56.82
-
Jun 9, 2026
58.00
58.00
58.00
58.00
56.82
-
Jun 8, 2026
58.00
58.00
58.00
58.00
56.82
243
Jun 5, 2026
58.00
58.00
58.00
58.00
56.82
199
Jun 4, 2026
58.00
58.00
58.00
58.00
56.82
100
Jun 3, 2026
58.00
58.00
58.00
58.00
56.82
-
Jun 2, 2026
58.00
58.00
58.00
58.00
56.82
-
Jun 1, 2026
58.00
58.00
58.00
58.00
56.82
-
May 29, 2026
58.00
58.00
58.00
58.00
56.82
-
May 28, 2026
58.00
58.00
58.00
58.00
56.82
-
May 27, 2026
58.00
58.00
58.00
58.00
56.82
100,000
May 26, 2026
58.00
58.00
58.00
58.00
56.82
-
May 25, 2026
58.00
58.00
58.00
58.00
56.82
-
May 22, 2026
58.00
58.00
58.00
58.00
56.82
-
May 21, 2026
58.00
58.00
58.00
58.00
56.82
-
May 20, 2026
58.00
58.00
58.00
58.00
56.82
93,000
May 19, 2026
58.00
58.00
58.00
58.00
56.82
15,500
May 18, 2026
58.00
58.00
58.00
58.00
56.82
182
May 15, 2026
58.00
58.00
58.00
58.00
56.82
-
May 14, 2026
58.00
58.00
58.00
58.00
56.82
191
May 13, 2026
58.00
58.00
58.00
58.00
56.82
-
May 12, 2026
58.00
58.00
58.00
58.00
56.82
280
May 11, 2026
58.00
58.00
58.00
58.00
56.82
100
May 8, 2026
58.00
58.00
58.00
58.00
56.82
241
May 7, 2026
58.00
58.00
58.00
58.00
56.82
-
May 6, 2026
58.00
58.00
58.00
58.00
56.82
592
May 5, 2026
58.00
58.00
58.00
58.00
56.82
300
May 4, 2026
57.99
57.99
57.99
57.99
56.81
-
Apr 30, 2026
57.99
57.99
57.99
57.99
56.81
-
Apr 29, 2026
57.99
57.99
57.99
57.99
56.81
-
Apr 28, 2026
57.99
57.99
57.99
57.99
56.81
119
Apr 27, 2026
57.99
57.99
57.99
57.99
56.81
100
Apr 24, 2026
58.00
58.00
58.00
58.00
56.82
103
Apr 23, 2026
58.00
58.00
58.00
58.00
56.82
-
Apr 21, 2026
58.00
58.00
58.00
58.00
56.82
206
Apr 20, 2026
57.00
57.00
57.00
57.00
55.84
104
Apr 17, 2026
58.00
58.00
58.00
58.00
56.82
-
Apr 16, 2026
58.00
58.00
58.00
58.00
56.82
-
Apr 15, 2026
58.00
58.00
58.00
58.00
56.82
-
Apr 14, 2026
58.00
58.00
58.00
58.00
56.82
-
Apr 13, 2026
58.00
58.00
58.00
58.00
56.82
-
Apr 10, 2026
52.00
58.00
52.00
58.00
56.82
11,160
Apr 9, 2026
58.00
58.00
58.00
58.00
56.82
-
Apr 8, 2026
58.00
58.00
58.00
58.00
56.82
-
Apr 7, 2026
58.00
58.00
58.00
58.00
56.82
-
Apr 6, 2026
58.00
58.00
58.00
58.00
56.82
-
Apr 1, 2026
58.00
58.00
58.00
58.00
56.82
-
Mar 31, 2026
58.00
58.00
58.00
58.00
56.82
-
Mar 30, 2026
58.00
58.00
58.00
58.00
56.82
25,169
Mar 27, 2026
60.00
60.00
60.00
60.00
58.78
1,001
Mar 26, 2026
60.00
60.00
60.00
60.00
58.78
518
Mar 25, 2026
60.00
60.00
60.00
60.00
58.78
1,093
Mar 24, 2026
58.00
58.00
58.00
58.00
56.82
-
Mar 23, 2026
58.00
58.00
58.00
58.00
56.82
-
Mar 20, 2026
58.00
58.00
58.00
58.00
56.82
101
Mar 19, 2026
59.00
59.00
59.00
59.00
57.80
126
Mar 18, 2026
60.00
60.00
60.00
60.00
58.78
-
Mar 17, 2026
60.00
60.00
60.00
60.00
58.78
-
Mar 13, 2026
60.00
60.00
60.00
60.00
58.78
-
Mar 12, 2026
60.00
60.00
60.00
60.00
58.78
-
Mar 11, 2026
60.00
60.00
60.00
60.00
58.78
-
Mar 10, 2026
60.00
60.00
60.00
60.00
58.78
-
Mar 9, 2026
60.00
60.00
60.00
60.00
58.78
-
Mar 6, 2026
60.00
60.00
60.00
60.00
58.78
-
Mar 5, 2026
60.00
60.00
60.00
60.00
58.78
-
Mar 4, 2026
60.00
60.00
60.00
60.00
58.78
-
Mar 3, 2026
60.00
60.00
60.00
60.00
58.78
-
Mar 2, 2026
60.00
60.00
60.00
60.00
58.78
-
Feb 27, 2026
60.00
60.00
60.00
60.00
58.78
-
Feb 26, 2026
60.00
60.00
60.00
60.00
58.78
-
Feb 25, 2026
60.00
60.00
60.00
60.00
58.78
-
Feb 24, 2026
60.00
60.00
60.00
60.00
58.78
-
Feb 23, 2026
60.00
60.00
60.00
60.00
58.78
-
Feb 20, 2026
60.00
60.00
60.00
60.00
58.78
499
Feb 19, 2026
60.00
60.00
60.00
60.00
58.78
500
Feb 18, 2026
60.00
60.00
60.00
60.00
58.78
500
Feb 17, 2026
60.00
60.00
60.00
60.00
58.78
-
Feb 16, 2026
60.00
60.00
60.00
60.00
58.78
-
Feb 13, 2026
60.00
60.00
60.00
60.00
58.78
980
Feb 12, 2026
60.00
60.00
60.00
60.00
58.78
1,989
Feb 11, 2026
60.00
60.00
60.00
60.00
58.78
2,000
Feb 10, 2026
60.00
60.00
60.00
60.00
58.78
2,003
Feb 9, 2026
60.00
60.00
60.00
60.00
58.78
-
Feb 6, 2026
60.00
60.00
60.00
60.00
58.78
-
Feb 5, 2026
60.00
60.00
60.00
60.00
58.78
-
Feb 4, 2026
60.00
60.00
60.00
60.00
58.78
-
Feb 3, 2026
60.00
60.00
60.00
60.00
58.78
-
Jan 30, 2026
60.00
60.00
60.00
60.00
58.78
2,003
Jan 29, 2026
60.00
60.00
60.00
60.00
58.78
2,025
Jan 28, 2026
60.00
60.00
59.80
59.80
58.58
4,002
Jan 27, 2026
60.00
60.00
60.00
60.00
58.78
4,002
Jan 26, 2026
59.00
59.10
59.00
59.00
57.80
25,900
Jan 23, 2026
60.00
60.00
59.10
59.10
57.90
16,911
Jan 22, 2026
60.00
60.00
60.00
60.00
58.78
-
Jan 21, 2026
60.00
60.00
60.00
60.00
58.78
-
Jan 20, 2026
60.00
60.00
60.00
60.00
58.78
-
Jan 19, 2026
60.00
60.00
60.00
60.00
58.78
-
Jan 16, 2026
60.00
60.00
60.00
60.00
58.78
-
Jan 15, 2026
60.00
60.00
60.00
60.00
58.78
-
Jan 14, 2026
60.00
60.00
60.00
60.00
58.78
85,354
Jan 13, 2026
60.00
60.00
60.00
60.00
58.78
-
Jan 12, 2026
60.00
60.00
60.00
60.00
58.78
-
Jan 9, 2026
60.00
60.00
60.00
60.00
58.78
274,445
Jan 8, 2026
60.00
60.00
60.00
60.00
58.78
46,845
Jan 7, 2026
60.20
60.20
60.20
60.20
58.98
-
Jan 6, 2026
60.20
60.20
60.20
60.20
58.98
641
Jan 5, 2026
60.00
60.20
60.00
60.20
58.98
947
Jan 2, 2026
60.00
60.00
60.00
60.00
58.78
986
Dec 31, 2025
60.00
60.00
60.00
60.00
58.78
-
Dec 30, 2025
60.00
60.00
60.00
60.00
58.78
12,500
Dec 29, 2025
60.00
60.00
60.00
60.00
58.78
101,162
Dec 26, 2025
57.99
57.99
57.99
57.99
56.81
-
Dec 24, 2025
57.99
57.99
57.99
57.99
56.81
-
Dec 23, 2025
57.99
57.99
57.99
57.99
56.81
-
Dec 22, 2025
57.99
57.99
57.99
57.99
56.81
401
Dec 19, 2025
57.10
57.10
57.10
57.10
55.94
-
Dec 18, 2025
57.10
57.10
57.10
57.10
55.94
-
Dec 17, 2025
56.75
57.10
56.75
57.10
55.94
221
Dec 16, 2025
56.50
56.50
56.50
56.50
55.35
-
Dec 15, 2025
56.50
56.50
56.50
56.50
55.35
39,977
Dec 11, 2025
56.50
56.50
56.50
56.50
55.35
-
Dec 10, 2025
56.50
56.50
55.50
56.50
55.35
4,288
Dec 9, 2025
54.00
54.00
54.00
54.00
52.90
-
Dec 8, 2025
54.00
54.00
54.00
54.00
52.90
111
Dec 5, 2025
54.80
54.80
54.80
54.80
53.69
220
Dec 4, 2025
54.80
54.80
54.80
54.80
53.69
-
Dec 3, 2025
54.80
54.80
54.80
54.80
53.69
-
Dec 2, 2025
54.80
54.80
54.80
54.80
53.69
-
Dec 1, 2025
54.80
54.80
54.80
54.80
53.69
-
Nov 28, 2025
54.80
54.80
54.80
54.80
53.69
109
Nov 27, 2025
53.00
53.00
53.00
53.00
51.92
133
Nov 26, 2025
53.00
53.00
53.00
53.00
51.92
-
Nov 25, 2025
53.00
53.00
53.00
53.00
51.92
196
Nov 24, 2025
53.00
53.00
53.00
53.00
51.92
-
Nov 21, 2025
53.00
53.00
53.00
53.00
51.92
-
Nov 20, 2025
53.00
53.00
53.00
53.00
51.92
-
Nov 19, 2025
53.00
53.00
53.00
53.00
51.92
200
Nov 18, 2025
51.00
51.00
51.00
51.00
49.96
-
Nov 14, 2025
51.00
51.00
51.00
51.00
49.96
-
Nov 13, 2025
51.00
51.00
51.00
51.00
49.96
-
Nov 12, 2025
51.00
51.00
51.00
51.00
49.96
-
Nov 11, 2025
51.00
51.00
51.00
51.00
49.96
-
Nov 10, 2025
51.00
51.00
51.00
51.00
49.96
-
