AMERICA MOVIL SAB DE CV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	16.870	16.870	16.610	16.610	15.120	890
2022-10-19	16.700	16.700	16.600	16.600	15.111	1,532
2022-10-18	16.870	16.870	16.870	16.870	15.356	0
2022-10-17	16.870	16.870	16.870	16.870	15.356	0
2022-10-14	16.870	16.870	16.870	16.870	15.356	0
2022-10-13	16.870	16.870	16.870	16.870	15.356	208
2022-10-12	16.750	16.750	16.750	16.750	15.247	0
2022-10-11	16.750	16.750	16.750	16.750	15.247	42,578
2022-10-10	17.270	17.270	17.270	17.270	15.721	0
2022-10-07	17.270	17.270	17.270	17.270	15.721	0
2022-10-06	17.270	17.270	17.270	17.270	15.721	0
2022-10-05	17.270	17.270	17.270	17.270	15.721	1,504
2022-10-04	17.270	17.270	17.270	17.270	15.721	0
2022-10-03	17.270	17.270	17.270	17.270	15.721	0
2022-09-30	17.270	17.270	17.270	17.270	15.721	2,718
2022-09-29	16.800	17.000	16.800	17.000	15.475	30,109
2022-09-28	16.935	16.935	16.935	16.935	15.415	0
2022-09-27	16.935	16.935	16.935	16.935	15.415	318
2022-09-26	16.935	16.935	16.935	16.935	15.415	380
2022-09-23	16.849	16.849	16.849	16.849	15.337	0
2022-09-22	16.849	16.849	16.849	16.849	15.337	1,319
2022-09-21	16.591	16.591	16.591	16.591	15.103	0
2022-09-20	17.400	17.400	17.400	17.400	15.839	152,272
2022-09-19	17.010	17.010	17.010	17.010	15.484	309
2022-09-15	16.950	16.950	16.950	16.950	15.429	0
2022-09-14	17.700	17.700	16.950	16.950	15.429	4,549
2022-09-13	17.430	17.430	17.430	17.430	15.866	0
2022-09-12	17.430	17.430	17.430	17.430	15.866	435
2022-09-09	17.420	17.420	17.420	17.420	15.857	167
2022-09-08	17.420	17.420	17.420	17.420	15.857	139,168
2022-09-07	17.850	19.000	17.420	17.420	15.857	224,934
2022-09-06	17.830	17.830	17.830	17.830	16.230	0
2022-09-05	17.830	17.830	17.830	17.830	16.230	0
2022-09-02	17.860	17.860	17.830	17.830	16.230	1,040
2022-09-01	18.000	18.000	18.000	18.000	16.385	0
2022-08-31	18.000	18.000	18.000	18.000	16.385	0
2022-08-30	18.000	18.000	18.000	18.000	16.385	283
2022-08-29	17.850	17.850	17.850	17.850	16.248	143
2022-08-26	17.880	17.880	17.850	17.850	16.248	4,769
2022-08-25	18.990	18.990	17.900	18.420	16.767	8,577
2022-08-24	19.700	19.700	19.700	19.700	17.532	0
2022-08-23	19.700	19.700	19.700	19.700	17.532	0
2022-08-22	19.700	19.700	19.700	19.700	17.532	0
2022-08-19	19.700	19.700	19.700	19.700	17.532	0
2022-08-18	19.700	19.700	19.700	19.700	17.532	111
2022-08-17	20.000	20.000	19.550	19.550	17.398	1,066
2022-08-16	19.200	19.200	19.200	19.200	17.087	0
2022-08-15	19.200	19.200	19.200	19.200	17.087	188
2022-08-12	19.050	19.050	19.050	19.050	16.953	219
2022-08-11	19.000	19.000	19.000	19.000	16.909	388,369
2022-08-10	18.990	18.990	18.990	18.990	16.900	214
2022-08-09	19.000	19.000	18.990	19.000	16.909	1,990
2022-08-08	19.000	19.000	19.000	19.000	16.909	212
2022-08-05	19.200	19.200	19.000	19.000	16.909	5,582
2022-08-04	19.000	19.200	19.000	19.200	17.087	5,456
2022-08-03	19.220	19.220	19.000	19.000	16.909	11,993
2022-08-02	19.300	19.300	19.300	19.300	17.176	200
2022-08-01	19.230	19.230	19.230	19.230	17.114	0
2022-07-29	19.230	19.230	19.230	19.230	17.114	208
2022-07-28	19.230	19.230	19.230	19.230	17.114	0

← NewerPage 18 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-14	0.2700 MXN
2025-11-07	0.2600 MXN
2025-07-11	0.2600 MXN
2024-07-11	0.4800 MXN
2023-07-13	0.4600 MXN
2022-08-25	0.4400 MXN
2021-11-04	0.2000 MXN
2021-07-15	0.2000 MXN
2020-11-05	0.1900 MXN
2020-07-16	0.3800 MXN
2019-11-07	0.1700 MXN
2019-07-11	0.1800 MXN

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