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
2023-09-08	13.020	13.070	12.690	12.720	12.362	32,152,480
2023-09-07	13.290	13.290	12.980	13.020	12.653	34,711,422
2023-09-06	13.510	13.660	13.200	13.310	12.935	37,360,980
2023-09-05	13.800	13.910	13.410	13.480	13.100	40,667,461
2023-09-04	13.760	13.830	13.680	13.760	13.372	1,740,509
2023-09-01	13.550	13.980	13.550	13.760	13.372	15,951,370
2023-08-31	13.950	14.020	13.400	13.450	13.071	127,240,492
2023-08-30	13.960	14.170	13.920	13.960	13.567	30,742,740
2023-08-29	13.840	14.050	13.620	14.010	13.615	28,025,641
2023-08-28	13.630	13.890	13.630	13.840	13.450	13,447,930
2023-08-25	13.450	13.710	13.270	13.610	13.227	26,950,961
2023-08-24	13.660	13.750	13.400	13.490	13.110	25,220,070
2023-08-23	13.640	13.870	13.620	13.660	13.275	28,330,490
2023-08-22	13.530	13.660	13.370	13.630	13.246	25,851,221
2023-08-21	13.330	13.540	13.180	13.510	13.129	24,424,631
2023-08-18	13.150	13.420	12.930	13.260	12.886	32,813,430
2023-08-17	13.800	13.950	13.160	13.220	12.848	43,609,727
2023-08-16	13.680	13.950	13.610	13.800	13.411	52,517,762
2023-08-15	13.560	13.730	13.510	13.690	13.304	39,977,578
2023-08-14	13.250	13.610	13.060	13.590	13.207	37,295,219
2023-08-11	13.330	13.490	13.150	13.200	12.828	42,299,762
2023-08-10	13.560	13.600	13.250	13.300	12.925	38,249,551
2023-08-09	13.490	13.640	13.390	13.550	13.168	62,264,578
2023-08-08	13.290	13.540	13.130	13.510	13.129	34,644,754
2023-08-07	13.080	13.420	13.020	13.370	12.993	44,063,152
2023-08-04	13.000	13.150	12.830	13.080	12.711	30,994,270
2023-08-03	12.790	13.020	12.750	12.980	12.614	46,093,711
2023-08-02	12.830	12.930	12.650	12.880	12.517	43,862,770
2023-08-01	12.730	12.950	12.520	12.900	12.537	35,198,328
2023-07-31	12.820	12.960	12.610	12.720	12.362	36,510,207
2023-07-28	12.780	13.050	12.720	12.810	12.449	28,732,439
2023-07-27	13.010	13.680	12.750	12.780	12.420	73,411,406
2023-07-26	12.610	12.900	12.590	12.820	12.459	39,354,672
2023-07-25	12.470	12.670	12.410	12.650	12.294	29,964,561
2023-07-24	12.580	12.590	12.310	12.440	12.090	36,896,910
2023-07-21	12.530	12.640	12.460	12.580	12.226	33,589,000
2023-07-20	12.480	12.660	12.410	12.600	12.245	30,636,000
2023-07-19	12.530	12.530	12.390	12.480	12.128	41,627,688
2023-07-18	12.290	12.570	12.250	12.520	12.167	34,651,340
2023-07-17	12.220	12.450	12.210	12.350	12.002	17,724,891
2023-07-14	12.390	12.450	12.060	12.220	11.876	25,385,500
2023-07-13	11.950	12.500	11.930	12.390	12.041	33,746,020
2023-07-12	11.910	12.030	11.840	11.880	11.545	51,962,500
2023-07-11	11.680	12.000	11.680	11.900	11.565	27,755,529
2023-07-10	11.530	11.720	11.420	11.700	11.370	13,512,910
2023-07-07	11.410	11.600	11.260	11.540	11.215	44,981,840
2023-07-06	11.890	11.890	11.300	11.350	11.030	48,190,406
2023-07-05	12.100	12.100	11.760	11.900	11.565	40,163,832
2023-07-04	12.180	12.280	12.060	12.110	11.769	1,876,562
2023-07-03	12.110	12.180	11.980	12.140	11.798	17,321,010
2023-06-30	11.960	12.170	11.960	12.100	11.759	51,061,281
2023-06-29	11.900	12.160	11.880	11.970	11.633	39,878,953
2023-06-28	12.060	12.110	11.850	11.880	11.545	48,369,020
2023-06-27	11.820	12.170	11.720	12.090	11.749	47,539,992
2023-06-26	11.910	12.090	11.790	11.840	11.506	51,860,312
2023-06-23	11.790	11.930	11.740	11.890	11.555	35,396,527
2023-06-22	12.010	12.010	11.730	11.860	11.526	30,955,619
2023-06-21	12.010	12.190	11.990	12.060	11.720	43,949,301
2023-06-20	12.340	12.370	12.000	12.080	11.740	45,509,102
2023-06-19	12.350	12.480	12.290	12.340	11.992	3,269,209

← NewerPage 14 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.