AMERICA MOVIL SAB DE CV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	19.940	19.940	19.940	19.940	17.746	0
2022-05-04	19.940	19.940	19.940	19.940	17.746	0
2022-05-03	20.000	20.000	19.940	19.940	17.746	1,005
2022-05-02	20.700	20.700	20.700	20.700	18.422	0
2022-04-29	20.700	20.700	20.700	20.700	18.422	0
2022-04-28	20.740	20.740	20.700	20.700	18.422	2,530
2022-04-27	21.400	21.400	21.400	21.400	19.045	345
2022-04-26	21.400	21.400	21.400	21.400	19.045	0
2022-04-25	21.400	21.400	21.400	21.400	19.045	558
2022-04-22	21.400	21.400	21.400	21.400	19.045	0
2022-04-21	21.700	21.900	21.400	21.400	19.045	1,917
2022-04-20	22.200	22.200	22.200	22.200	19.757	516
2022-04-19	22.600	22.600	22.600	22.600	20.113	0
2022-04-18	22.600	22.600	22.600	22.600	20.113	4,692
2022-04-13	21.840	21.840	21.840	21.840	19.436	5,092
2022-04-12	21.750	21.750	21.750	21.750	19.356	529
2022-04-11	22.000	22.000	22.000	22.000	19.579	0
2022-04-08	22.000	22.000	22.000	22.000	19.579	551
2022-04-07	21.880	22.000	21.880	22.000	19.579	806
2022-04-06	21.240	21.240	21.240	21.240	18.902	919
2022-04-05	21.460	22.190	21.210	21.210	18.876	2,984
2022-04-04	20.660	20.660	20.660	20.660	18.386	0
2022-04-01	20.660	20.660	20.660	20.660	18.386	0
2022-03-31	20.660	20.660	20.660	20.660	18.386	0
2022-03-30	20.660	20.660	20.660	20.660	18.386	1,415
2022-03-29	21.000	21.000	20.620	20.620	18.351	525
2022-03-28	20.720	20.720	20.720	20.720	18.440	0
2022-03-25	20.740	20.740	20.720	20.720	18.440	664
2022-03-24	21.000	21.150	20.640	21.150	18.822	1,825
2022-03-23	21.170	21.170	21.170	21.170	18.840	5,996
2022-03-22	20.890	20.890	20.680	20.750	18.466	31,611
2022-03-18	20.040	20.600	20.040	20.600	18.333	855
2022-03-17	19.720	19.720	19.720	19.720	17.550	0
2022-03-16	20.190	20.250	19.720	19.720	17.550	27,065
2022-03-15	19.430	19.430	19.430	19.430	17.292	982
2022-03-14	19.900	19.900	19.900	19.900	17.710	0
2022-03-11	19.900	19.900	19.900	19.900	17.710	2,359
2022-03-10	20.000	20.000	20.000	20.000	17.799	0
2022-03-09	20.000	20.000	20.000	20.000	17.799	296
2022-03-08	19.600	19.820	19.600	19.800	17.621	5,339
2022-03-07	19.330	19.330	19.330	19.330	17.203	0
2022-03-04	19.500	19.500	19.330	19.330	17.203	946
2022-03-03	19.150	20.200	19.150	19.500	17.354	9,223
2022-03-02	18.540	18.540	18.540	18.540	16.500	0
2022-03-01	18.540	18.540	18.540	18.540	16.500	2,213
2022-02-28	18.500	18.500	18.500	18.500	16.464	0
2022-02-25	18.500	18.500	18.500	18.500	16.464	0
2022-02-24	18.500	18.500	18.500	18.500	16.464	0
2022-02-23	18.500	18.500	18.500	18.500	16.464	0
2022-02-22	18.500	18.500	18.500	18.500	16.464	811
2022-02-21	18.500	18.500	18.500	18.500	16.464	484
2022-02-18	18.990	18.990	18.990	18.990	16.900	0
2022-02-17	18.990	18.990	18.990	18.990	16.900	0
2022-02-16	18.990	18.990	18.990	18.990	16.900	0
2022-02-15	19.100	19.100	18.990	18.990	16.900	39,630
2022-02-14	18.990	18.990	18.990	18.990	16.900	0
2022-02-11	18.990	18.990	18.990	18.990	16.900	2,810
2022-02-10	19.640	20.010	18.600	18.650	16.598	8,498
2022-02-09	19.550	19.640	19.180	19.210	17.096	3,921
2022-02-08	19.500	19.500	19.000	19.010	16.918	1,260

← NewerPage 20 of 22 · 1,276 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.