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
2023-12-05	12.320	12.320	12.010	12.140	11.798	72,280,953
2023-12-04	12.300	12.440	12.200	12.320	11.973	54,648,520
2023-12-01	12.030	12.400	11.910	12.330	11.983	31,168,789
2023-11-30	12.040	12.130	11.850	12.070	11.730	87,038,789
2023-11-29	11.630	12.060	11.590	12.040	11.701	50,999,129
2023-11-28	11.500	11.840	11.500	11.650	11.322	37,722,793
2023-11-27	11.850	11.850	11.510	11.530	11.205	54,784,141
2023-11-24	11.840	11.950	11.490	11.900	11.565	10,225,870
2023-11-23	11.660	11.870	11.660	11.840	11.506	2,541,592
2023-11-22	11.790	11.910	11.630	11.660	11.331	26,389,811
2023-11-21	11.790	11.950	11.510	11.790	11.458	32,936,070
2023-11-17	11.900	12.210	11.900	12.060	11.720	26,092,381
2023-11-16	12.230	12.270	11.890	11.900	11.565	37,581,770
2023-11-15	12.320	12.500	12.140	12.190	11.847	49,638,199
2023-11-14	12.170	12.490	12.170	12.350	12.002	42,469,578
2023-11-13	12.280	12.360	12.070	12.110	11.769	32,349,881
2023-11-10	12.360	12.390	12.210	12.260	11.915	48,074,379
2023-11-09	12.150	12.370	12.150	12.300	11.953	51,742,199
2023-11-08	11.950	12.190	11.870	12.170	11.827	30,468,650
2023-11-07	11.810	11.990	11.660	11.970	11.633	57,507,352
2023-11-06	11.700	11.890	11.670	11.850	11.516	54,370,113
2023-11-03	11.100	11.770	11.100	11.700	11.370	49,216,680
2023-11-01	10.840	11.050	10.810	10.950	10.641	27,291,311
2023-10-31	10.720	10.960	10.630	10.830	10.525	56,408,688
2023-10-30	10.790	10.950	10.600	10.750	10.447	36,162,594
2023-10-27	11.320	11.370	10.760	10.780	10.476	51,511,820
2023-10-26	11.130	11.610	11.010	11.310	10.991	32,597,910
2023-10-25	10.830	11.110	10.780	11.080	10.768	38,126,031
2023-10-24	10.840	11.010	10.800	10.830	10.525	22,370,150
2023-10-23	11.000	11.000	10.790	10.830	10.525	29,151,109
2023-10-20	11.050	11.080	10.910	10.950	10.641	36,206,219
2023-10-19	11.200	11.340	11.030	11.060	10.748	50,092,141
2023-10-18	11.540	11.540	11.050	11.170	10.855	50,573,320
2023-10-17	11.510	11.600	11.310	11.520	11.195	40,380,762
2023-10-16	11.150	11.940	11.150	11.580	11.254	29,470,650
2023-10-13	11.140	11.310	11.050	11.150	10.836	47,810,113
2023-10-12	11.390	11.480	11.030	11.140	10.826	51,795,168
2023-10-11	11.050	11.520	10.980	11.450	11.127	48,609,398
2023-10-10	10.770	11.030	10.660	10.970	10.661	34,439,121
2023-10-09	10.640	10.840	10.400	10.750	10.447	35,342,578
2023-10-06	10.730	10.980	10.640	10.670	10.369	45,385,578
2023-10-05	11.240	11.240	10.460	10.720	10.418	71,773,328
2023-10-04	11.110	11.280	10.970	11.240	10.923	52,475,047
2023-10-03	11.410	11.450	11.000	11.050	10.739	50,275,871
2023-10-02	11.350	11.570	11.240	11.470	11.147	28,936,650
2023-09-29	11.670	11.780	11.330	11.370	11.050	46,008,621
2023-09-28	11.600	11.740	11.550	11.660	11.331	39,346,727
2023-09-27	11.500	11.750	11.500	11.610	11.283	50,092,367
2023-09-26	11.640	11.640	11.450	11.500	11.176	49,266,770
2023-09-25	11.550	11.810	11.550	11.600	11.273	55,789,980
2023-09-22	11.750	11.850	11.510	11.520	11.195	33,584,953
2023-09-21	12.200	12.200	11.540	11.760	11.429	59,214,391
2023-09-20	12.310	12.380	12.160	12.210	11.866	50,624,168
2023-09-19	11.950	12.350	11.690	12.250	11.905	51,263,961
2023-09-18	11.700	11.950	11.670	11.920	11.584	27,103,590
2023-09-15	11.730	11.740	11.510	11.700	11.370	148,740,406
2023-09-14	11.850	11.950	11.660	11.740	11.409	41,113,352
2023-09-13	11.910	12.050	11.810	11.850	11.516	48,404,129
2023-09-12	12.260	12.270	11.930	11.960	11.623	53,128,160
2023-09-11	12.710	12.890	12.200	12.220	11.876	45,513,930

← NewerPage 13 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.