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
2024-03-04	13.400	13.520	13.140	13.230	12.857	33,491,719
2024-03-01	13.030	13.430	13.030	13.400	13.022	31,221,189
2024-02-29	13.270	13.510	13.000	13.030	12.663	124,352,797
2024-02-28	13.640	13.640	13.170	13.200	12.828	47,463,578
2024-02-27	13.950	13.950	13.600	13.660	13.275	49,766,422
2024-02-26	13.960	14.070	13.850	13.890	13.499	47,546,328
2024-02-23	13.650	14.040	13.650	13.990	13.596	55,520,762
2024-02-22	13.420	13.760	13.420	13.700	13.314	34,644,672
2024-02-21	13.450	13.570	13.300	13.530	13.149	51,847,781
2024-02-20	13.360	13.630	13.310	13.440	13.061	48,847,289
2024-02-19	13.420	13.510	13.220	13.490	13.110	6,037,161
2024-02-16	13.130	13.460	13.130	13.420	13.042	34,918,539
2024-02-15	12.960	13.290	12.960	13.190	12.818	53,183,727
2024-02-14	13.100	13.220	12.940	13.020	12.653	56,772,141
2024-02-13	13.250	13.300	12.970	13.130	12.760	35,189,273
2024-02-12	13.100	13.380	13.040	13.310	12.935	55,966,152
2024-02-09	13.690	13.690	12.960	13.130	12.760	30,042,721
2024-02-08	14.810	14.860	13.410	13.630	13.246	83,719,852
2024-02-07	14.830	15.000	14.770	14.860	14.441	42,732,953
2024-02-06	14.610	14.830	14.570	14.780	14.364	54,220,230
2024-02-02	14.500	14.750	14.350	14.710	14.296	32,597,840
2024-02-01	14.300	14.500	14.240	14.420	14.014	48,123,113
2024-01-31	14.310	14.370	14.170	14.300	13.897	57,370,379
2024-01-30	14.230	14.440	14.160	14.380	13.975	72,339,672
2024-01-29	14.100	14.330	14.100	14.290	13.887	52,885,070
2024-01-26	13.920	14.300	13.920	14.150	13.751	50,850,754
2024-01-25	13.340	14.100	13.340	13.990	13.596	70,337,617
2024-01-24	13.020	13.400	13.020	13.340	12.964	63,512,578
2024-01-23	12.870	13.170	12.860	13.060	12.692	33,750,770
2024-01-22	12.820	12.940	12.700	12.810	12.449	41,610,367
2024-01-19	12.770	12.850	12.540	12.820	12.459	48,349,602
2024-01-18	12.800	12.950	12.630	12.740	12.381	50,862,230
2024-01-17	12.750	12.910	12.530	12.850	12.488	58,812,941
2024-01-16	13.080	13.280	12.730	12.800	12.439	52,491,887
2024-01-15	13.240	13.240	13.020	13.060	12.692	1,507,807
2024-01-12	13.220	13.350	13.120	13.220	12.848	40,639,520
2024-01-11	13.330	13.380	13.170	13.220	12.848	39,201,391
2024-01-10	13.170	13.390	13.070	13.320	12.945	37,597,160
2024-01-09	13.130	13.290	13.100	13.210	12.838	39,928,141
2024-01-08	13.030	13.100	12.890	13.080	12.711	26,674,631
2024-01-05	12.670	13.020	12.630	13.000	12.634	21,050,369
2024-01-04	12.630	12.790	12.600	12.670	12.313	13,688,210
2024-01-03	13.000	13.000	12.620	12.680	12.323	17,267,590
2024-01-02	13.220	13.250	12.940	13.000	12.634	11,953,970
2023-12-29	13.400	13.430	13.190	13.220	12.848	8,685,319
2023-12-28	13.720	13.750	13.210	13.420	13.042	10,192,240
2023-12-27	13.850	13.850	13.720	13.760	13.372	8,038,856
2023-12-26	13.900	14.020	13.750	13.790	13.401	5,317,269
2023-12-22	13.810	13.960	13.730	13.920	13.528	15,701,910
2023-12-21	13.450	13.790	13.430	13.750	13.363	16,755,740
2023-12-20	13.540	13.670	13.410	13.450	13.071	30,227,020
2023-12-19	13.630	13.720	13.490	13.600	13.217	39,127,801
2023-12-18	13.490	13.630	13.430	13.590	13.207	34,591,832
2023-12-15	13.550	13.700	13.390	13.520	13.139	142,022,594
2023-12-14	12.910	13.700	12.910	13.540	13.159	63,760,559
2023-12-13	12.440	12.920	12.370	12.890	12.527	60,841,488
2023-12-11	12.350	12.590	12.320	12.440	12.090	41,594,500
2023-12-08	12.230	12.370	12.150	12.330	11.983	52,045,566
2023-12-07	12.140	12.280	12.050	12.230	11.885	43,952,391
2023-12-06	12.090	12.310	12.090	12.140	11.798	47,556,488

← NewerPage 12 of 22 · 1,262 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.