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
2023-03-22	9.280	9.480	9.270	9.330	9.067	42,213,301
2023-03-21	9.190	9.350	9.190	9.320	9.057	27,797,680
2023-03-17	9.300	9.300	8.980	9.180	8.921	123,021,695
2023-03-16	9.150	9.460	9.130	9.300	9.038	37,024,090
2023-03-15	9.310	9.470	8.970	9.200	8.941	34,432,520
2023-03-14	9.500	9.710	9.330	9.370	9.106	39,042,879
2023-03-13	9.230	9.580	9.180	9.440	9.174	31,041,760
2023-03-10	9.590	9.590	9.180	9.250	8.989	41,777,020
2023-03-09	9.670	9.830	9.480	9.590	9.320	46,285,930
2023-03-08	9.660	9.890	9.550	9.660	9.388	28,849,750
2023-03-07	9.940	9.940	9.590	9.620	9.349	44,890,832
2023-03-06	9.990	10.160	9.890	9.960	9.679	25,454,330
2023-03-03	9.800	10.220	9.730	10.130	9.845	42,962,480
2023-03-02	9.390	9.830	9.270	9.800	9.524	41,412,121
2023-03-01	9.160	9.450	9.110	9.380	9.116	29,129,340
2023-02-28	9.010	9.190	8.950	9.160	8.902	70,715,234
2023-02-27	8.950	9.090	8.910	8.970	8.717	19,800,439
2023-02-24	9.050	9.050	8.860	8.890	8.640	31,068,750
2023-02-23	9.110	9.200	8.980	9.090	8.834	31,130,320
2023-02-22	9.250	9.250	8.940	9.050	8.795	33,498,422
2023-02-21	9.460	9.460	9.120	9.150	8.892	33,620,129
2023-02-20	9.450	9.490	9.410	9.450	9.184	1,364,689
2023-02-17	9.610	9.620	9.370	9.420	9.155	29,081,869
2023-02-16	9.790	9.840	9.560	9.610	9.339	35,113,520
2023-02-15	9.620	9.850	9.620	9.810	9.534	42,876,594
2023-02-14	9.780	9.980	9.620	9.650	9.378	58,905,738
2023-02-13	9.320	9.810	9.210	9.760	9.485	42,675,500
2023-02-10	9.810	9.870	9.590	9.670	9.398	32,243,600
2023-02-09	9.970	10.100	9.830	9.850	9.572	22,183,570
2023-02-08	9.930	10.050	9.840	9.950	9.670	31,092,580
2023-02-07	10.280	10.280	9.880	9.920	9.641	37,669,219
2023-02-03	10.190	10.440	10.130	10.280	9.990	31,136,330
2023-02-02	10.290	10.530	10.210	10.260	9.971	33,264,578
2023-02-01	10.050	10.280	9.970	10.250	9.961	25,212,680
2023-01-31	9.940	10.090	9.890	10.040	9.757	38,200,312
2023-01-30	10.010	10.010	9.850	9.940	9.660	21,702,980
2023-01-27	9.980	10.120	9.900	10.060	9.777	23,701,289
2023-01-26	9.610	10.000	9.610	9.970	9.689	30,902,180
2023-01-25	9.500	9.590	9.380	9.570	9.300	15,665,220
2023-01-24	9.480	9.570	9.350	9.500	9.232	18,120,641
2023-01-23	9.400	9.590	9.350	9.440	9.174	17,221,369
2023-01-20	9.250	9.490	9.170	9.400	9.135	20,820,109
2023-01-19	9.330	9.440	9.210	9.270	9.009	26,752,039
2023-01-18	9.350	9.490	9.210	9.290	9.028	16,566,439
2023-01-17	9.570	9.570	9.280	9.340	9.077	19,041,711
2023-01-16	9.400	9.590	9.400	9.530	9.262	7,064,561
2023-01-13	9.510	9.530	9.290	9.400	9.135	21,608,730
2023-01-12	9.340	9.740	9.340	9.570	9.300	57,538,992
2023-01-11	8.640	9.350	8.640	9.300	9.038	38,316,820
2023-01-10	8.660	8.690	8.530	8.610	8.367	20,796,090
2023-01-09	8.780	9.040	8.620	8.640	8.397	29,761,051
2023-01-06	8.550	8.870	8.520	8.790	8.542	17,866,119
2023-01-05	8.410	8.650	8.400	8.540	8.299	20,844,570
2023-01-04	8.040	8.600	8.040	8.470	8.231	22,724,869
2023-01-03	8.010	8.150	7.930	8.010	7.784	8,179,409
2023-01-02	7.950	7.980	7.850	7.960	7.736	1,834,138
2022-12-30	8.070	8.110	7.830	7.880	7.658	27,617,670
2022-12-29	8.010	8.210	8.010	8.120	7.891	14,018,650
2022-12-28	8.190	8.230	7.990	8.030	7.804	13,694,010
2022-12-27	8.140	8.370	8.120	8.200	7.969	8,754,891

← NewerPage 16 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.