AMERICA MOVIL SAB DE CV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	19.500	19.500	19.480	19.480	17.336	574
2022-02-03	19.340	19.340	19.340	19.340	17.212	0
2022-02-02	19.240	19.380	19.240	19.340	17.212	75,668
2022-02-01	19.000	19.000	19.000	19.000	16.909	0
2022-01-31	19.000	19.000	19.000	19.000	16.909	0
2022-01-28	19.250	19.250	19.000	19.000	16.909	1,806
2022-01-27	19.650	19.650	19.200	19.200	17.087	1,568
2022-01-26	19.600	19.600	19.600	19.600	17.443	860
2022-01-25	19.600	19.600	19.600	19.600	17.443	11,111
2022-01-24	19.800	19.800	19.800	19.800	17.621	746
2022-01-21	19.800	19.800	19.800	19.800	17.621	259
2022-01-20	20.400	20.400	20.400	20.400	18.155	0
2022-01-19	20.390	20.400	20.390	20.400	18.155	978
2022-01-18	20.890	20.890	20.890	20.890	18.591	0
2022-01-17	20.890	20.890	20.890	20.890	18.591	912
2022-01-14	20.520	20.520	20.520	20.520	18.262	478
2022-01-13	20.560	20.560	20.560	20.560	18.297	765
2022-01-12	20.620	20.620	20.620	20.620	18.351	247
2022-01-11	20.940	20.940	20.550	20.550	18.288	435
2022-01-10	20.990	20.990	20.980	20.980	18.671	290
2022-01-07	21.000	21.090	20.710	21.090	18.769	3,961
2022-01-06	21.600	21.600	21.120	21.580	19.205	3,109
2022-01-05	21.600	21.600	21.600	21.600	19.223	0
2022-01-04	21.600	21.600	21.600	21.600	19.223	2,707
2022-01-03	21.500	21.510	21.500	21.500	19.134	2,334
2021-12-31	21.060	21.060	21.060	21.060	18.742	0
2021-12-30	21.060	21.060	21.060	21.060	18.742	5,719
2021-12-29	21.600	21.600	21.510	21.600	19.223	3,164
2021-12-28	21.760	21.760	21.760	21.760	19.365	694
2021-12-27	21.360	21.780	21.330	21.780	19.383	4,031
2021-12-24	21.370	21.370	21.370	21.370	19.018	0
2021-12-23	21.370	21.370	21.370	21.370	19.018	1,334
2021-12-22	21.370	21.370	21.370	21.370	19.018	0
2021-12-21	21.020	21.500	21.020	21.370	19.018	2,585
2021-12-20	20.900	20.930	20.600	20.900	18.600	3,458
2021-12-17	20.230	20.230	20.230	20.230	18.004	0
2021-12-16	19.990	20.230	19.990	20.230	18.004	43,130
2021-12-15	20.000	20.000	19.740	19.920	17.728	794
2021-12-14	20.000	20.000	19.980	20.000	17.799	1,040
2021-12-13	19.910	20.390	19.910	20.390	18.146	826
2021-12-10	20.330	20.330	19.900	19.910	17.719	3,047
2021-12-09	19.380	20.000	19.380	20.000	17.799	1,252
2021-12-08	19.280	19.360	19.280	19.360	17.229	544
2021-12-07	19.250	19.250	19.250	19.250	17.131	259
2021-12-06	19.500	19.990	19.500	19.990	17.790	1,031
2021-12-03	19.220	19.220	19.220	19.220	17.105	0
2021-12-02	19.390	19.500	19.220	19.220	17.105	1,036
2021-12-01	18.520	19.190	18.520	19.020	16.927	3,059
2021-11-30	18.100	18.100	18.100	18.100	16.108	237
2021-11-29	18.900	18.900	18.900	18.900	16.820	0
2021-11-26	18.900	18.900	18.900	18.900	16.820	0
2021-11-25	18.900	18.900	18.900	18.900	16.820	0
2021-11-24	18.400	18.900	18.400	18.900	16.820	2,277
2021-11-23	18.160	18.160	18.160	18.160	16.161	513
2021-11-22	18.000	18.000	18.000	18.000	16.019	0
2021-11-19	18.140	18.150	18.000	18.000	16.019	37,586
2021-11-18	18.990	18.990	18.300	18.300	16.286	2,569
2021-11-17	18.530	18.550	18.520	18.550	16.509	56,243
2021-11-16	19.000	19.000	18.530	18.540	16.500	2,497
2021-11-12	18.700	19.000	18.500	18.500	16.464	1,897

← NewerPage 21 of 22 · 1,280 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.