Alsea, S.A.B. de C.V. ( ALSSF) - Price History
Monthly price history for ALSSF (Alsea, S.A.B. de C.V.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $2.90 | $2.90 |
| May 2026 | $2.90 | $2.90 |
| April 2026 | $2.94 | $2.99 |
| March 2026 | $3.16 | $3.22 |
| February 2026 | $3.44 | $3.50 |
| January 2026 | $3.02 | $3.07 |
| December 2025 | $2.75 | $2.80 |
| November 2025 | $2.63 | $2.68 |
| October 2025 | $2.54 | $2.59 |
| September 2025 | $3.28 | $3.37 |
| August 2025 | $2.82 | $2.90 |
| July 2025 | $2.90 | $2.98 |
| June 2025 | $2.41 | $2.48 |
| May 2025 | $2.33 | $2.40 |
| April 2025 | $2.08 | $2.19 |
| March 2025 | $1.94 | $2.05 |
| February 2025 | $1.99 | $2.10 |
| January 2025 | $2.02 | $2.13 |
| December 2024 | $1.97 | $2.08 |
| November 2024 | $2.14 | $2.26 |
| October 2024 | $2.35 | $2.48 |
| September 2024 | $2.68 | $2.83 |
| August 2024 | $2.60 | $2.75 |
| July 2024 | $2.75 | $2.90 |
| June 2024 | $3.14 | $3.31 |
| May 2024 | $3.88 | $4.10 |
| April 2024 | $3.92 | $4.20 |
| March 2024 | $4.61 | $4.95 |
| February 2024 | $3.37 | $3.62 |
| January 2024 | $3.64 | $3.90 |
| December 2023 | $3.47 | $3.72 |
| November 2023 | $3.26 | $3.50 |
| October 2023 | $3.17 | $3.40 |
| September 2023 | $3.40 | $3.65 |
| August 2023 | $3.04 | $3.26 |
| July 2023 | $3.32 | $3.56 |
| June 2023 | $3.08 | $3.30 |
| May 2023 | $2.59 | $2.78 |
| April 2023 | $2.42 | $2.60 |
| March 2023 | $2.17 | $2.32 |
| February 2023 | $2.25 | $2.41 |
| January 2023 | $2.19 | $2.35 |
| December 2022 | $1.77 | $1.90 |
| November 2022 | $2.01 | $2.16 |
| October 2022 | $1.74 | $1.86 |
| September 2022 | $1.77 | $1.90 |
| August 2022 | $1.72 | $1.84 |
| July 2022 | $1.73 | $1.86 |
| June 2022 | $1.87 | $2.01 |
| May 2022 | $2.05 | $2.20 |
| April 2022 | $2.24 | $2.40 |
| March 2022 | $2.33 | $2.50 |
| February 2022 | $1.97 | $2.12 |
| January 2022 | $1.77 | $1.90 |
| December 2021 | $1.77 | $1.90 |
| November 2021 | $1.61 | $1.72 |
| October 2021 | $2.07 | $2.22 |
| September 2021 | $1.87 | $2.01 |
| August 2021 | $1.86 | $1.99 |
| July 2021 | $1.96 | $2.10 |
| June 2021 | $1.73 | $1.86 |
| May 2021 | $1.57 | $1.68 |
| April 2021 | $1.50 | $1.61 |
| March 2021 | $1.36 | $1.46 |
| February 2021 | $1.13 | $1.21 |
| January 2021 | $1.02 | $1.10 |
| December 2020 | $1.21 | $1.30 |
| November 2020 | $1.33 | $1.43 |
| October 2020 | $0.96 | $1.02 |
| September 2020 | $0.90 | $0.96 |
| August 2020 | $0.91 | $0.98 |
| July 2020 | $0.93 | $1 |
| June 2020 | $0.91 | $0.98 |
| May 2020 | $0.78 | $0.83 |
| April 2020 | $0.77 | $0.82 |
| March 2020 | $0.70 | $0.75 |
| February 2020 | $1.78 | $1.91 |
| January 2020 | $2.29 | $2.46 |
| December 2019 | $2.52 | $2.70 |
| November 2019 | $2.51 | $2.70 |
| October 2019 | $2.41 | $2.58 |
| September 2019 | $2.16 | $2.32 |
| August 2019 | $1.91 | $2.05 |
| July 2019 | $1.93 | $2.07 |
| June 2019 | $1.87 | $2.01 |
| May 2019 | $1.82 | $1.95 |
| April 2019 | $2.09 | $2.24 |
| March 2019 | $1.96 | $2.10 |
| February 2019 | $2.34 | $2.51 |
| January 2019 | $2.61 | $2.80 |
| December 2018 | $2.48 | $2.66 |
| November 2018 | $2.28 | $2.44 |
| October 2018 | $2.30 | $2.47 |
| September 2018 | $3.16 | $3.38 |
| August 2018 | $3.26 | $3.50 |
| July 2018 | $3.25 | $3.49 |
| June 2018 | $3.20 | $3.44 |
| May 2018 | $3.04 | $3.26 |
| April 2018 | $3.51 | $3.77 |
| March 2018 | $3.28 | $3.52 |
| February 2018 | $3.21 | $3.45 |
| January 2018 | $3.05 | $3.27 |
| December 2017 | $2.98 | $3.20 |
| November 2017 | $3.09 | $3.32 |
| October 2017 | $2.90 | $3.11 |
| September 2017 | $3.51 | $3.77 |
| August 2017 | $3.43 | $3.68 |
| July 2017 | $3.63 | $3.90 |
| June 2017 | $3.55 | $3.81 |
| May 2017 | $3.35 | $3.60 |
| April 2017 | $3.33 | $3.58 |
| March 2017 | $3.12 | $3.35 |
| February 2017 | $2.60 | $2.80 |
| January 2017 | $2.63 | $2.83 |
| December 2016 | $2.56 | $2.75 |
| November 2016 | $2.70 | $2.90 |
| October 2016 | $3.13 | $3.36 |
| September 2016 | $3.26 | $3.50 |
| August 2016 | $3.46 | $3.72 |
| July 2016 | $3.29 | $3.53 |
| June 2016 | $3.33 | $3.58 |
| May 2016 | $3.53 | $3.80 |
| March 2016 | $3.53 | $3.80 |
| February 2016 | $3.25 | $3.50 |
| January 2016 | $3.31 | $3.56 |
| October 2015 | $3.08 | $3.31 |
| September 2015 | $2.76 | $2.97 |
| August 2015 | $2.79 | $3.01 |
| June 2015 | $2.83 | $3.05 |
| May 2015 | $2.81 | $3.02 |
| April 2015 | $2.81 | $3.05 |
| March 2015 | $2.87 | $3.13 |
| February 2015 | $2.80 | $3.05 |
| January 2015 | $2.47 | $2.69 |
| December 2014 | $2.53 | $2.76 |
| November 2014 | $2.78 | $3.02 |
| October 2014 | $2.71 | $2.95 |
| September 2014 | $2.97 | $3.23 |
| August 2014 | $3.09 | $3.36 |
| July 2014 | $3.39 | $3.69 |
| June 2014 | $3.34 | $3.63 |
| May 2014 | $3.19 | $3.47 |
| April 2014 | $3.29 | $3.58 |
| March 2014 | $3.20 | $3.48 |
| February 2014 | $2.82 | $3.07 |
| January 2014 | $2.76 | $3 |
| December 2013 | $2.90 | $3.16 |
| November 2013 | $2.82 | $3.07 |
| October 2013 | $2.86 | $3.11 |
| September 2013 | $2.56 | $2.78 |
| August 2013 | $2.30 | $2.50 |
| July 2013 | $2.54 | $2.76 |
| June 2013 | $1.99 | $2.17 |
| May 2013 | $2.53 | $2.75 |
| April 2013 | $2.74 | $3.02 |
| March 2013 | $2.36 | $2.60 |
| February 2013 | $2.22 | $2.45 |
| January 2013 | $2.14 | $2.36 |
| December 2012 | $1.78 | $1.96 |
| November 2012 | $1.48 | $1.63 |
| April 2012 | $1.18 | $1.30 |
| March 2012 | $1.26 | $1.43 |
| November 2011 | $0.86 | $0.98 |
| July 2011 | $0.93 | $1.05 |
| February 2011 | $0.87 | $1 |
| January 2011 | $0.94 | $1.09 |
| December 2010 | $0.87 | $1 |
| November 2010 | $0.83 | $0.95 |
| October 2010 | $0.78 | $0.90 |
| June 2010 | $0.83 | $0.96 |
| April 2010 | $0.92 | $1.09 |
| March 2010 | $0.79 | $0.94 |
| February 2010 | $0.64 | $0.76 |
| January 2010 | $0.65 | $0.78 |
| November 2009 | $0.61 | $0.73 |
| October 2009 | $0.59 | $0.70 |
| September 2009 | $0.51 | $0.61 |
| August 2009 | $0.53 | $0.63 |
| July 2009 | $0.45 | $0.54 |
| April 2009 | $0.41 | $0.50 |
| March 2009 | $0.22 | $0.26 |
| February 2009 | $0.30 | $0.36 |
| January 2009 | $0.32 | $0.39 |
| December 2008 | $0.35 | $0.42 |
| October 2008 | $0.37 | $0.45 |
| September 2008 | $0.67 | $0.80 |
| August 2008 | $0.89 | $1.07 |
| July 2008 | $0.88 | $1.06 |
| June 2008 | $1.06 | $1.27 |
| May 2008 | $1.03 | $1.26 |
| April 2008 | $1.01 | $1.23 |
| March 2008 | $0.98 | $1.19 |
| February 2008 | $0.96 | $1.17 |
| January 2008 | $1 | $1.22 |
| December 2007 | $1.09 | $1.33 |
| November 2007 | $1.07 | $1.30 |
| October 2007 | $1.15 | $1.40 |
| August 2007 | $1.34 | $1.64 |
| July 2007 | $1.37 | $1.67 |
| June 2007 | $1.39 | $1.70 |
| May 2007 | $1.42 | $1.73 |
| April 2007 | $1.43 | $1.75 |
| March 2007 | $1.47 | $1.80 |
| February 2007 | $1.36 | $1.67 |
| January 2007 | $1.17 | $5.75 |
| December 2006 | $1.10 | $5.40 |
| November 2006 | $1.05 | $5.17 |
| October 2006 | $0.83 | $4.05 |
| August 2006 | $0.80 | $3.95 |
| July 2006 | $0.84 | $4.10 |
| May 2006 | $0.76 | $3.75 |
| April 2006 | $0.68 | $4.15 |
| March 2006 | $0.57 | $3.50 |
| February 2006 | $0.56 | $3.45 |
| December 2005 | $0.40 | $2.45 |
| November 2005 | $0.37 | $2.30 |
| September 2005 | $0.39 | $2.45 |
| August 2005 | $0.37 | $2.28 |
| December 2004 | $0.35 | $2.20 |
| April 2004 | $0.23 | $1.50 |
| April 2002 | $0.10 | $0.64 |
| March 2002 | $0.09 | $0.58 |
ALSSF
Price: $2.90
52 week price:
Dividend Yield: 3.02%
Payout Ratio Range:
Earnings Per Share: 0.17 USD
P/E Ratio: 17.62
Exchange: PNK
Sector: Consumer Cyclical
Industry: Restaurants
Market Capitalization: 2.4 billion
Years Paying Dividends: 3