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
2023-06-19	12.350	12.480	12.290	12.340	11.992	3,269,209
2023-06-16	12.600	12.600	12.300	12.400	12.051	119,940,000
2023-06-15	12.490	12.690	12.430	12.540	12.187	44,192,238
2023-06-14	12.300	12.530	12.280	12.500	12.148	42,907,633
2023-06-13	11.980	12.350	11.980	12.310	11.963	48,402,809
2023-06-12	12.020	12.100	11.930	11.990	11.652	29,619,740
2023-06-09	12.000	12.100	11.790	12.060	11.720	56,668,367
2023-06-08	11.930	12.030	11.740	12.000	11.662	60,711,633
2023-06-07	11.600	11.950	11.600	11.910	11.574	60,068,281
2023-06-06	11.200	11.700	11.170	11.660	11.331	41,450,160
2023-06-05	11.130	11.250	11.090	11.170	10.855	24,179,449
2023-06-02	10.640	11.180	10.640	11.140	10.826	41,879,207
2023-06-01	10.640	10.870	10.570	10.630	10.331	31,358,090
2023-05-31	10.590	10.810	10.500	10.640	10.340	142,812,891
2023-05-30	10.940	11.030	10.500	10.560	10.262	55,548,230
2023-05-29	11.070	11.130	10.880	10.910	10.603	3,706,338
2023-05-26	11.100	11.240	10.940	11.080	10.768	36,902,641
2023-05-25	11.030	11.170	10.930	11.100	10.787	43,339,961
2023-05-24	11.010	11.010	10.700	10.980	10.671	50,302,391
2023-05-23	11.300	11.420	11.010	11.050	10.739	38,194,781
2023-05-22	11.510	11.640	11.290	11.320	11.001	36,863,527
2023-05-19	11.640	11.780	11.480	11.500	11.176	39,823,500
2023-05-18	11.610	11.760	11.520	11.640	11.312	44,727,660
2023-05-17	11.570	11.650	11.540	11.590	11.263	36,361,180
2023-05-16	11.450	11.590	11.420	11.530	11.205	30,309,410
2023-05-15	11.740	11.740	11.410	11.430	11.108	35,022,793
2023-05-12	11.650	11.730	11.560	11.590	11.263	26,927,801
2023-05-11	11.520	11.730	11.430	11.640	11.312	42,714,520
2023-05-10	11.940	12.000	11.540	11.560	11.234	37,675,711
2023-05-09	11.620	11.980	11.570	11.950	11.613	34,293,648
2023-05-08	11.700	11.850	11.600	11.630	11.302	28,779,939
2023-05-05	11.350	11.710	11.260	11.670	11.341	53,865,141
2023-05-04	11.370	11.680	11.280	11.310	10.991	41,785,480
2023-05-03	11.450	11.480	11.240	11.290	10.972	43,835,594
2023-05-02	10.840	12.010	10.830	11.470	11.147	109,244,305
2023-04-28	10.630	10.850	10.520	10.800	10.496	47,017,559
2023-04-27	10.590	10.640	10.510	10.620	10.321	32,869,762
2023-04-26	10.530	10.750	10.450	10.530	10.233	42,875,289
2023-04-25	10.420	10.540	10.310	10.510	10.214	27,766,529
2023-04-24	10.450	10.530	10.350	10.400	10.107	31,755,039
2023-04-21	10.530	10.530	10.290	10.370	10.078	37,855,020
2023-04-20	10.650	10.710	10.450	10.470	10.175	29,969,641
2023-04-19	10.680	10.690	10.510	10.630	10.331	39,343,887
2023-04-18	10.860	10.950	10.610	10.650	10.350	34,807,246
2023-04-17	10.710	10.910	10.700	10.840	10.535	38,253,422
2023-04-14	10.750	10.840	10.510	10.790	10.486	41,293,621
2023-04-13	10.220	10.830	10.210	10.740	10.437	51,427,898
2023-04-12	10.000	10.230	9.980	10.190	9.903	33,908,688
2023-04-11	9.810	10.090	9.810	10.040	9.757	30,912,160
2023-04-10	9.580	9.890	9.550	9.820	9.543	17,878,010
2023-04-05	9.790	9.790	9.500	9.580	9.310	8,744,147
2023-04-04	9.830	9.830	9.700	9.770	9.495	12,318,930
2023-04-03	9.890	10.000	9.630	9.750	9.475	14,991,910
2023-03-31	9.780	9.940	9.780	9.890	9.611	35,025,898
2023-03-30	9.740	9.900	9.740	9.790	9.514	32,866,012
2023-03-29	9.410	9.730	9.340	9.700	9.427	36,839,422
2023-03-28	9.200	9.380	9.070	9.350	9.087	29,648,199
2023-03-27	9.270	9.370	9.180	9.220	8.960	31,279,439
2023-03-24	9.410	9.410	9.160	9.240	8.980	25,693,010
2023-03-23	9.390	9.580	9.280	9.430	9.164	32,400,900

← NewerPage 15 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.