BMV · ALSEA · stock
Alsea, S.A.B. de C.V. (ALSEA) stock price history
Every BMV trading session of Alsea, S.A.B. de C.V. from Jan 18, 2000 to Nov 12, 2026: 6,746 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ALSEA adjusted close, 2000 to 2026
- MX$79.00
- All time high, 2024
- MX$60.32
- 52 week high, MX$38.10 low
- 6,746
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
ALSEA key facts
- Alsea, S.A.B. de C.V. (ALSEA) closed at MX$58.10 on Nov 12, 2026 on BMV.
- ALSEA's all time high close is MX$79.00, set on Apr 1, 2024; its all time low close is MX$0.5803 on May 30, 2001.
- ALSEA's 52 week range is MX$38.10 to MX$60.32.
- ALSEA returned +18.8% over the year to Nov 12, 2026 and +39.5% over five years.
- Over ten years ALSEA returned +7%, +0.7% a year compounded.
- ALSEA's deepest drawdown was -84.6% from Apr 13, 2007 to Mar 11, 2009.
- DataCedar holds 6,746 daily sessions of ALSEA history from Jan 18, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
ALSEA price chart, 2000 to 2026
ALSEA returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +19.5% |
| 3 months | +39.7% |
| 6 months | +9.9% |
| Year to date | +9.3% |
| 1 year | +18.8% |
| 3 years | -0.3% |
| 5 years | +39.5% |
| 10 years | +7.0% |
| Since Jan 18, 2000 | +2,845% |
| Compound annual growth, 26.8 years | +13.4% |
ALSEA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$79.00 on Apr 1, 2024
- All time low close
- MX$0.5803 on May 30, 2001
- 52 week high
- MX$60.32 on Feb 19, 2026
- 52 week low
- MX$38.10 on Jul 21, 2026
- Deepest drawdown
- -84.6% from Apr 13, 2007 to Mar 11, 2009, recovered Apr 16, 2012
- Best single session
- +24.2% on Oct 13, 2008
- Worst single session
- -30.7% on Mar 17, 2020
- Volatility, 1 year annualised
- 26.3%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2000
- 29.4×
- Best calendar year
- 2004, +162%
- Worst calendar year
- 2008, -59%
ALSEA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 18, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$53.05 | MX$60.32 | MX$38.10 | MX$58.10 | +9.6% | 291.4M | 213 |
| 2025 | MX$42.28 | MX$61.56 | MX$37.77 | MX$53.01 | +25.2% | 371.9M | 251 |
| 2024 | MX$61.30 | MX$81.56 | MX$41.18 | MX$42.33 | -31.1% | 435.2M | 251 |
| 2023 | MX$35.69 | MX$63.52 | MX$34.85 | MX$61.47 | +75.0% | 364.7M | 251 |
| 2022 | MX$36.41 | MX$48.62 | MX$33.17 | MX$35.13 | -3.1% | 487.8M | 252 |
| 2021 | MX$24.82 | MX$45.37 | MX$21.02 | MX$36.25 | +46.6% | 576.6M | 253 |
| 2020 | MX$48.43 | MX$50.31 | MX$13.28 | MX$24.73 | -48.2% | 921.8M | 252 |
| 2019 | MX$48.63 | MX$54.20 | MX$32.02 | MX$47.73 | -2.3% | 517.2M | 251 |
| 2018 | MX$61.39 | MX$68.30 | MX$43.18 | MX$48.86 | -19.6% | 599.9M | 251 |
| 2017 | MX$55.65 | MX$67.15 | MX$46.29 | MX$60.80 | +9.6% | 455.2M | 251 |
| 2016 | MX$54.11 | MX$68.07 | MX$51.53 | MX$55.48 | +0.2% | 469.5M | 252 |
| 2015 | MX$36.92 | MX$56.97 | MX$35.34 | MX$55.35 | +48.4% | 513.3M | 251 |
| 2014 | MX$37.32 | MX$44.30 | MX$33.99 | MX$37.30 | +0.0% | 609M | 251 |
| 2013 | MX$23.40 | MX$38.70 | MX$23.40 | MX$37.28 | +60.3% | 425M | 249 |
| 2012 | MX$12.37 | MX$23.91 | MX$11.71 | MX$23.26 | +87.0% | 311.9M | 247 |
| 2011 | MX$11.29 | MX$12.94 | MX$8.38 | MX$12.43 | +10.9% | 257M | 252 |
| 2010 | MX$8.57 | MX$11.62 | MX$8.11 | MX$11.22 | +32.3% | 353.3M | 249 |
| 2009 | MX$5.25 | MX$8.72 | MX$2.60 | MX$8.47 | +63.3% | 463.6M | 251 |
| 2008 | MX$12.58 | MX$12.67 | MX$4.32 | MX$5.19 | -59.3% | 200.5M | 253 |
| 2007 | MX$12.22 | MX$17.57 | MX$10.42 | MX$12.75 | +4.5% | 283.2M | 243 |
| 2006 | MX$5.60 | MX$13.46 | MX$5.35 | MX$12.20 | +117.8% | 199M | 259 |
| 2005 | MX$4.63 | MX$6.06 | MX$3.68 | MX$5.60 | +21.7% | 78.5M | 260 |
| 2004 | MX$1.76 | MX$4.70 | MX$1.76 | MX$4.60 | +162.0% | 99M | 253 |
| 2003 | MX$1.33 | MX$1.82 | MX$1.27 | MX$1.76 | +31.8% | 32.4M | 260 |
| 2002 | MX$0.6275 | MX$1.43 | MX$0.5917 | MX$1.33 | +112.3% | 21.1M | 260 |
| 2001 | MX$1.02 | MX$1.02 | MX$0.5803 | MX$0.6275 | -38.4% | 14.3M | 247 |
| 2000 | MX$1.96 | MX$1.97 | MX$1.02 | MX$1.02 | n/a | 12.2M | 233 |
ALSEA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MX$58.10 | +10.6% |
| October 2026 | MX$52.54 | +15.5% |
| September 2026 | MX$45.50 | +9.8% |
| August 2026 | MX$41.44 | -1.7% |
| July 2026 | MX$42.16 | -7.9% |
| June 2026 | MX$45.80 | -13.9% |
| May 2026 | MX$53.19 | +5.3% |
| April 2026 | MX$50.52 | -11.1% |
| March 2026 | MX$56.81 | -4.8% |
| February 2026 | MX$59.67 | +14.1% |
| January 2026 | MX$52.29 | -1.4% |
| December 2025 | MX$53.01 | +8.2% |
About the ALSEA data
Daily bars. 6,746 sessions from Jan 18, 2000 to Nov 12, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 18, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bmv%3AALSEA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
ALSEA share price history
