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
2024-05-31	12.930	13.000	12.700	12.770	12.410	199,316,984
2024-05-30	12.750	13.140	12.570	13.010	12.643	50,486,727
2024-05-29	12.660	12.800	12.420	12.750	12.391	69,361,047
2024-05-28	12.730	12.860	12.600	12.740	12.381	45,719,953
2024-05-27	12.650	12.740	12.600	12.720	12.362	6,714,370
2024-05-24	12.710	12.820	12.650	12.720	12.362	27,303,990
2024-05-23	12.700	12.810	12.600	12.730	12.371	34,042,461
2024-05-22	12.900	12.930	12.600	12.660	12.303	34,192,762
2024-05-21	13.000	13.000	12.670	12.900	12.537	50,407,594
2024-05-20	12.950	13.030	12.860	13.000	12.634	29,743,029
2024-05-17	13.110	13.130	12.860	12.910	12.546	20,978,039
2024-05-16	13.120	13.290	13.020	13.050	12.682	51,280,930
2024-05-15	13.280	13.520	13.130	13.180	12.809	49,952,551
2024-05-14	13.320	13.370	13.130	13.240	12.867	64,030,340
2024-05-13	13.300	13.490	13.300	13.360	12.984	26,344,660
2024-05-10	13.280	13.410	13.260	13.290	12.916	62,315,422
2024-05-09	13.120	13.340	13.120	13.230	12.857	45,430,871
2024-05-08	13.230	13.270	12.980	13.110	12.741	71,839,508
2024-05-07	13.490	13.530	13.150	13.190	12.818	76,324,828
2024-05-06	13.640	13.740	13.350	13.400	13.022	42,765,551
2024-05-03	13.340	13.730	13.340	13.630	13.246	37,544,641
2024-05-02	13.500	13.560	13.250	13.310	12.935	56,766,352
2024-04-30	13.790	13.950	13.520	13.570	13.188	82,297,914
2024-04-29	14.190	14.200	13.790	13.820	13.431	66,358,820
2024-04-26	14.110	14.230	14.070	14.140	13.742	45,499,871
2024-04-25	13.890	14.210	13.490	14.100	13.703	64,534,281
2024-04-24	14.050	14.050	13.390	13.790	13.401	60,196,152
2024-04-23	14.010	14.180	13.870	14.040	13.644	40,545,379
2024-04-22	13.770	14.080	13.690	14.040	13.644	48,127,449
2024-04-19	13.850	13.860	13.490	13.680	13.295	28,079,699
2024-04-18	13.840	14.130	13.700	13.750	13.363	59,883,672
2024-04-17	14.340	14.340	13.880	13.920	13.528	62,503,031
2024-04-16	14.110	14.640	14.040	14.340	13.936	81,208,531
2024-04-15	14.220	14.400	14.000	14.020	13.625	31,371,631
2024-04-12	14.350	14.510	14.180	14.220	13.819	34,380,281
2024-04-11	14.230	14.370	14.070	14.350	13.946	57,142,281
2024-04-10	14.350	14.350	14.080	14.150	13.751	62,391,578
2024-04-09	14.530	14.710	14.300	14.380	13.975	54,034,520
2024-04-08	14.520	14.600	14.370	14.540	14.130	35,167,969
2024-04-05	14.710	14.760	14.480	14.560	14.150	68,217,078
2024-04-04	15.220	15.230	14.690	14.760	14.344	47,046,113
2024-04-03	14.950	15.300	14.870	15.150	14.723	52,054,160
2024-04-02	15.030	15.090	14.910	14.990	14.568	51,208,754
2024-04-01	14.670	15.150	14.670	15.040	14.616	49,932,688
2024-03-27	14.660	14.790	14.650	14.670	14.257	19,830,301
2024-03-26	14.400	14.700	14.310	14.660	14.247	25,349,920
2024-03-25	14.380	14.490	14.140	14.450	14.043	21,451,721
2024-03-22	14.190	14.470	14.070	14.400	13.994	46,088,246
2024-03-21	14.080	14.270	14.080	14.230	13.829	64,821,129
2024-03-20	13.940	14.130	13.820	14.080	13.683	45,869,930
2024-03-19	14.110	14.150	13.870	13.940	13.547	38,224,449
2024-03-15	14.070	14.260	13.990	14.190	13.790	166,535,203
2024-03-14	13.610	14.110	13.590	14.040	13.644	52,079,609
2024-03-13	13.530	13.670	13.470	13.550	13.168	43,615,039
2024-03-12	13.660	13.760	13.480	13.530	13.149	56,321,762
2024-03-11	13.370	13.660	13.260	13.630	13.246	51,209,152
2024-03-08	13.390	13.420	13.250	13.320	12.945	29,496,010
2024-03-07	13.290	13.580	13.280	13.380	13.003	33,223,160
2024-03-06	13.100	13.300	13.080	13.270	12.896	33,637,699
2024-03-05	13.200	13.200	12.830	13.100	12.731	39,590,898

← NewerPage 11 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.