CEMEX S.A.B. de C.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	12.450	12.750	12.350	12.510	12.197	114,385,102
2024-08-22	12.410	12.770	12.370	12.410	12.099	107,098,398
2024-08-21	12.420	12.550	12.320	12.410	12.099	65,534,840
2024-08-20	12.460	12.650	12.410	12.480	12.167	37,863,141
2024-08-19	12.390	12.610	12.380	12.400	12.089	27,331,119
2024-08-16	12.730	12.730	12.370	12.410	12.099	30,746,279
2024-08-15	11.970	12.780	11.970	12.750	12.431	50,479,273
2024-08-14	12.000	12.100	11.880	12.000	11.699	49,978,207
2024-08-13	11.950	12.150	11.950	12.040	11.738	50,390,461
2024-08-12	12.000	12.010	11.790	11.900	11.602	34,846,719
2024-08-09	11.960	12.050	11.890	11.990	11.690	33,690,352
2024-08-08	11.970	12.110	11.870	12.030	11.729	48,904,859
2024-08-07	11.910	12.240	11.870	11.970	11.670	55,752,871
2024-08-06	11.650	12.070	11.600	11.970	11.670	41,539,727
2024-08-05	11.400	11.660	11.090	11.620	11.329	24,402,420
2024-08-02	11.700	11.730	11.370	11.600	11.309	59,762,113
2024-08-01	11.930	12.040	11.680	11.770	11.475	74,532,898
2024-07-31	11.730	12.120	11.730	12.040	11.738	121,202,000
2024-07-30	11.930	12.270	11.730	11.790	11.495	55,860,320
2024-07-29	11.860	11.990	11.740	11.920	11.621	72,362,484
2024-07-26	11.710	12.150	11.610	11.880	11.582	71,399,109
2024-07-25	11.350	11.930	11.000	11.700	11.407	79,328,062
2024-07-24	11.690	11.750	11.350	11.380	11.095	52,259,113
2024-07-23	11.490	11.840	11.440	11.790	11.495	75,955,273
2024-07-22	11.180	11.590	11.080	11.550	11.261	85,049,930
2024-07-19	11.380	11.380	11.050	11.210	10.929	37,089,219
2024-07-18	11.570	11.730	11.320	11.370	11.085	45,384,246
2024-07-17	12.030	12.120	11.450	11.520	11.231	55,506,832
2024-07-16	11.850	12.130	11.850	12.100	11.797	44,258,320
2024-07-15	12.140	12.350	11.900	11.930	11.631	47,907,539
2024-07-12	12.150	12.370	12.090	12.160	11.855	45,278,781
2024-07-11	11.920	12.530	11.920	12.180	11.875	44,299,121
2024-07-10	11.140	11.960	11.140	11.920	11.621	59,219,398
2024-07-09	11.350	11.390	11.120	11.190	10.910	33,748,871
2024-07-08	11.140	11.350	11.090	11.320	11.036	45,080,609
2024-07-05	11.110	11.300	11.090	11.110	10.832	42,629,672
2024-07-04	11.180	11.200	11.090	11.130	10.851	1,703,969
2024-07-03	11.140	11.450	11.010	11.140	10.861	19,386,141
2024-07-02	11.540	11.560	11.050	11.190	10.910	69,246,430
2024-07-01	11.760	11.830	11.550	11.580	11.290	42,695,238
2024-06-28	11.730	11.840	11.560	11.710	11.417	50,460,434
2024-06-27	11.660	11.790	11.520	11.730	11.436	45,264,059
2024-06-26	11.550	11.780	11.360	11.620	11.329	71,280,438
2024-06-25	11.430	11.600	11.260	11.550	11.261	53,729,047
2024-06-24	11.440	11.600	11.300	11.480	11.192	58,943,031
2024-06-21	11.850	11.850	11.240	11.440	11.153	312,289,219
2024-06-20	11.990	12.000	11.640	11.760	11.465	28,935,461
2024-06-19	11.960	12.130	11.910	11.990	11.690	4,967,108
2024-06-18	12.050	12.230	11.910	11.950	11.651	32,034,510
2024-06-17	11.830	12.090	11.730	12.050	11.748	25,637,859
2024-06-14	12.170	12.170	11.760	11.890	11.555	55,004,219
2024-06-13	12.340	12.370	12.110	12.190	11.847	34,782,488
2024-06-12	12.010	12.480	12.000	12.400	12.051	50,669,352
2024-06-11	12.190	12.320	11.900	11.940	11.604	40,195,961
2024-06-10	12.180	12.430	12.090	12.180	11.837	47,001,328
2024-06-07	12.360	12.630	11.980	12.100	11.759	72,607,938
2024-06-06	12.450	12.670	12.350	12.410	12.060	77,129,922
2024-06-05	12.360	12.610	12.280	12.430	12.080	60,808,262
2024-06-04	12.160	12.650	12.160	12.340	11.992	78,098,398
2024-06-03	12.700	12.870	11.960	12.110	11.769	70,812,867

← NewerPage 10 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.0534 MXN
2026-06-17	0.0536 MXN
2026-03-11	0.0394 MXN
2025-12-15	0.0404 MXN
2025-09-17	0.0411 MXN
2025-06-17	0.0423 MXN
2025-03-10	0.0419 MXN
2024-12-10	0.0417 MXN
2024-09-13	0.0399 MXN
2024-06-17	0.0381 MXN
2019-12-13	0.0946 MXN
2019-06-13	0.0956 MXN

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