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
2022-12-26	8.240	8.310	8.160	8.180	7.950	2,341,717
2022-12-23	8.160	8.310	8.100	8.260	8.027	19,829,381
2022-12-22	8.240	8.240	8.020	8.130	7.901	12,942,380
2022-12-21	8.190	8.330	8.120	8.220	7.988	11,228,610
2022-12-20	8.080	8.170	8.040	8.140	7.911	14,243,510
2022-12-19	8.080	8.170	7.970	8.080	7.852	12,552,990
2022-12-16	7.990	8.090	7.950	8.060	7.833	55,742,008
2022-12-15	8.200	8.210	7.920	7.990	7.765	59,840,770
2022-12-14	8.310	8.350	8.170	8.250	8.018	25,459,320
2022-12-13	8.510	8.630	8.170	8.240	8.008	45,091,551
2022-12-09	8.390	8.440	8.300	8.330	8.095	15,552,840
2022-12-08	8.390	8.470	8.260	8.320	8.086	22,086,561
2022-12-07	8.450	8.550	8.290	8.330	8.095	18,359,279
2022-12-06	8.300	8.530	8.300	8.450	8.212	32,200,711
2022-12-05	8.520	8.580	8.290	8.320	8.086	11,037,400
2022-12-02	8.670	8.680	8.490	8.500	8.261	15,228,750
2022-12-01	8.810	8.870	8.660	8.710	8.465	27,042,699
2022-11-30	8.470	8.910	8.440	8.850	8.601	91,994,398
2022-11-29	8.590	8.690	8.440	8.460	8.222	26,202,699
2022-11-28	8.750	8.850	8.550	8.600	8.358	19,985,020
2022-11-25	9.000	9.000	8.720	8.750	8.503	11,179,420
2022-11-24	8.930	9.000	8.910	8.970	8.717	3,419,763
2022-11-23	8.700	8.970	8.590	8.930	8.678	36,615,461
2022-11-22	8.710	8.790	8.600	8.710	8.465	28,328,689
2022-11-18	8.830	8.890	8.710	8.760	8.513	16,153,520
2022-11-17	8.830	8.840	8.700	8.790	8.542	31,528,641
2022-11-16	8.690	8.920	8.630	8.890	8.640	36,810,090
2022-11-15	8.850	9.030	8.670	8.740	8.494	24,475,609
2022-11-14	8.900	8.900	8.700	8.750	8.503	30,883,330
2022-11-11	8.530	9.000	8.520	8.980	8.727	37,902,340
2022-11-10	8.070	8.570	8.060	8.490	8.251	28,737,340
2022-11-09	7.990	8.100	7.920	7.940	7.716	30,934,369
2022-11-08	7.900	8.140	7.860	8.050	7.823	31,913,471
2022-11-07	7.900	8.030	7.850	7.900	7.677	33,371,180
2022-11-04	7.450	7.930	7.450	7.890	7.668	22,833,789
2022-11-03	7.600	7.600	7.250	7.430	7.221	52,677,219
2022-11-01	7.700	7.950	7.570	7.800	7.580	34,650,352
2022-10-31	7.440	7.730	7.360	7.700	7.483	33,541,180
2022-10-28	7.040	7.460	6.970	7.440	7.230	24,531,840
2022-10-27	7.370	7.450	6.830	7.030	6.832	42,340,969
2022-10-26	7.280	7.450	7.200	7.430	7.221	32,283,760
2022-10-25	7.050	7.320	7.030	7.290	7.085	38,394,262
2022-10-24	7.050	7.090	6.930	7.060	6.861	17,273,381
2022-10-21	6.790	7.030	6.750	7.010	6.813	17,035,660
2022-10-20	6.850	6.980	6.750	6.790	6.599	30,154,811
2022-10-19	6.960	7.020	6.750	6.800	6.608	24,831,100
2022-10-18	7.010	7.140	6.910	6.990	6.793	26,034,650
2022-10-17	6.600	6.990	6.600	6.910	6.715	23,903,430
2022-10-14	6.780	6.810	6.480	6.520	6.336	24,208,340
2022-10-13	6.790	6.910	6.610	6.750	6.560	32,277,211
2022-10-12	6.830	6.930	6.710	6.850	6.657	25,678,439
2022-10-11	6.910	6.960	6.720	6.820	6.628	25,100,221
2022-10-10	7.110	7.140	6.890	6.910	6.715	13,802,740
2022-10-07	7.270	7.300	7.090	7.120	6.919	18,452,859
2022-10-06	7.290	7.410	7.200	7.310	7.104	20,786,779
2022-10-05	7.350	7.420	7.230	7.300	7.094	18,452,920
2022-10-04	7.050	7.480	7.050	7.460	7.250	29,699,100
2022-10-03	6.970	7.090	6.830	7.000	6.803	14,200,560
2022-09-30	6.850	6.990	6.820	6.940	6.744	37,458,219
2022-09-29	6.790	6.920	6.610	6.870	6.676	27,253,439

← NewerPage 17 of 22 · 1,263 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.