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
2022-09-28	6.740	6.910	6.690	6.850	6.657	31,213,949
2022-09-27	6.830	6.940	6.630	6.740	6.550	25,459,100
2022-09-26	6.960	7.030	6.750	6.780	6.589	16,271,440
2022-09-23	6.990	7.000	6.800	6.970	6.774	33,890,180
2022-09-22	7.160	7.210	6.950	7.050	6.851	26,090,230
2022-09-21	7.140	7.370	7.130	7.190	6.987	38,660,406
2022-09-20	7.390	7.390	7.080	7.130	6.929	33,451,039
2022-09-19	7.290	7.400	7.170	7.360	7.153	30,537,340
2022-09-15	7.590	7.740	7.210	7.260	7.055	88,415,406
2022-09-14	7.770	7.770	7.530	7.560	7.347	28,160,920
2022-09-13	7.880	7.930	7.680	7.720	7.503	11,104,190
2022-09-12	7.910	8.050	7.900	8.000	7.775	11,344,750
2022-09-09	7.710	7.920	7.710	7.880	7.658	10,737,510
2022-09-08	7.730	7.730	7.510	7.670	7.454	20,138,070
2022-09-07	7.600	7.760	7.520	7.730	7.512	21,750,391
2022-09-06	7.750	7.870	7.580	7.630	7.415	12,875,230
2022-09-05	7.840	7.910	7.690	7.710	7.493	986,125
2022-09-02	7.720	7.930	7.650	7.800	7.580	19,398,641
2022-09-01	7.450	7.740	7.290	7.660	7.444	34,898,848
2022-08-31	7.730	7.840	7.430	7.470	7.260	69,557,086
2022-08-30	7.870	7.950	7.660	7.710	7.493	19,698,641
2022-08-29	8.090	8.090	7.800	7.820	7.600	26,308,160
2022-08-26	8.370	8.460	8.000	8.090	7.862	36,134,887
2022-08-25	8.300	8.410	8.230	8.370	8.134	9,991,353
2022-08-24	8.370	8.420	8.200	8.230	7.998	9,934,223
2022-08-23	8.420	8.470	8.230	8.380	8.144	24,395,600
2022-08-22	8.610	8.610	8.350	8.370	8.134	20,708,920
2022-08-19	8.810	8.820	8.640	8.660	8.416	15,784,950
2022-08-18	8.990	8.990	8.790	8.880	8.630	18,456,730
2022-08-17	9.090	9.090	8.950	9.000	8.746	35,246,840
2022-08-16	9.070	9.140	8.850	9.100	8.844	28,146,891
2022-08-15	9.200	9.250	9.050	9.050	8.795	18,411,410
2022-08-12	9.150	9.240	9.050	9.210	8.951	19,957,551
2022-08-11	9.040	9.240	8.960	9.030	8.776	22,480,189
2022-08-10	8.890	9.170	8.830	8.990	8.737	43,549,078
2022-08-09	8.980	8.990	8.740	8.750	8.503	25,148,199
2022-08-08	8.860	9.190	8.860	9.010	8.756	31,911,750
2022-08-05	8.670	8.920	8.580	8.860	8.610	26,335,750
2022-08-04	8.870	9.050	8.680	8.780	8.533	49,874,871
2022-08-03	8.550	8.940	8.420	8.890	8.640	36,732,871
2022-08-02	8.370	8.590	8.200	8.540	8.299	26,284,820
2022-08-01	8.200	8.400	8.030	8.380	8.144	19,093,471
2022-07-29	8.160	8.380	8.150	8.230	7.998	44,329,871
2022-07-28	8.020	8.160	7.840	8.130	7.901	18,857,199
2022-07-27	8.060	8.070	7.860	8.030	7.804	22,552,490
2022-07-26	8.330	8.330	7.970	8.000	7.775	24,553,211
2022-07-25	8.220	8.340	8.040	8.310	8.076	10,283,090
2022-07-22	8.270	8.430	8.200	8.220	7.988	9,535,650
2022-07-21	8.130	8.300	7.990	8.250	8.018	16,903,279
2022-07-20	8.140	8.270	8.050	8.110	7.882	14,248,090
2022-07-19	8.050	8.200	8.000	8.160	7.930	21,430,391
2022-07-18	8.050	8.200	7.920	7.950	7.726	12,716,360
2022-07-15	7.950	8.070	7.870	8.040	7.813	8,289,992
2022-07-14	8.030	8.050	7.800	7.920	7.697	18,091,230
2022-07-13	7.980	8.120	7.830	8.080	7.852	19,353,330
2022-07-12	7.870	8.130	7.830	8.080	7.852	28,703,330
2022-07-11	7.980	8.050	7.790	7.850	7.629	8,305,341
2022-07-08	8.000	8.080	7.840	8.070	7.843	17,730,221
2022-07-07	8.090	8.270	8.000	8.030	7.804	22,964,480
2022-07-06	8.040	8.200	7.950	8.040	7.813	23,897,971

← NewerPage 18 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.