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
2022-07-05	7.700	8.050	7.560	8.010	7.784	24,374,461
2022-07-04	7.800	7.910	7.710	7.750	7.532	6,254,936
2022-07-01	7.770	7.930	7.710	7.810	7.590	13,483,170
2022-06-30	7.760	7.880	7.530	7.830	7.609	47,756,441
2022-06-29	7.870	7.960	7.660	7.850	7.629	39,978,047
2022-06-28	7.930	8.100	7.770	7.870	7.648	47,249,340
2022-06-27	7.850	7.930	7.630	7.870	7.648	29,698,449
2022-06-24	7.500	7.970	7.390	7.830	7.609	43,311,930
2022-06-23	7.290	7.550	7.240	7.490	7.279	39,868,262
2022-06-22	7.250	7.330	7.080	7.280	7.075	37,435,207
2022-06-21	7.220	7.390	7.010	7.350	7.143	35,677,090
2022-06-20	7.010	7.220	6.990	7.180	6.978	3,679,706
2022-06-17	6.900	7.210	6.690	6.950	6.754	258,491,391
2022-06-16	7.080	7.260	6.790	6.820	6.628	58,912,879
2022-06-15	7.610	7.610	7.170	7.190	6.987	53,752,609
2022-06-14	7.670	7.680	7.440	7.490	7.279	32,597,029
2022-06-13	7.700	7.720	7.400	7.560	7.347	74,597,266
2022-06-10	8.050	8.100	7.780	7.830	7.609	31,867,990
2022-06-09	8.390	8.390	8.130	8.160	7.930	33,633,793
2022-06-08	8.560	8.560	8.320	8.400	8.163	20,767,770
2022-06-07	8.540	8.630	8.390	8.610	8.367	11,903,500
2022-06-06	8.630	8.780	8.560	8.620	8.377	14,341,420
2022-06-03	8.590	8.600	8.420	8.550	8.309	18,032,961
2022-06-02	8.830	8.860	8.590	8.630	8.387	22,300,939
2022-06-01	9.250	9.310	8.780	8.860	8.610	26,621,080
2022-05-31	9.020	9.370	8.790	9.260	8.999	180,773,297
2022-05-30	9.070	9.260	9.050	9.190	8.931	9,102,860
2022-05-27	8.780	9.100	8.780	9.040	8.785	28,165,721
2022-05-26	8.590	8.880	8.580	8.780	8.533	13,997,190
2022-05-25	8.380	8.640	8.360	8.590	8.348	23,242,949
2022-05-24	8.640	8.640	8.280	8.400	8.163	35,808,152
2022-05-23	8.910	8.940	8.660	8.730	8.484	17,149,539
2022-05-20	8.900	9.250	8.670	8.810	8.562	26,930,119
2022-05-19	8.580	8.930	8.450	8.720	8.474	24,186,350
2022-05-18	8.790	8.880	8.530	8.640	8.397	30,359,520
2022-05-17	8.790	9.000	8.710	8.890	8.640	26,263,490
2022-05-16	8.220	8.730	8.160	8.700	8.455	27,788,500
2022-05-13	8.310	8.450	8.230	8.260	8.027	26,599,010
2022-05-12	8.070	8.400	7.850	8.180	7.950	54,832,160
2022-05-11	8.150	8.370	8.060	8.130	7.901	38,365,633
2022-05-10	8.190	8.370	7.960	8.210	7.979	66,502,367
2022-05-09	8.400	8.480	8.070	8.130	7.901	32,126,350
2022-05-06	8.730	8.850	8.410	8.510	8.270	43,424,273
2022-05-05	8.990	9.040	8.510	8.710	8.465	46,228,207
2022-05-04	9.040	9.190	8.830	9.150	8.892	24,438,410
2022-05-03	9.060	9.160	8.900	9.070	8.814	25,310,990
2022-05-02	8.980	9.070	8.800	8.990	8.737	20,364,090
2022-04-29	9.180	9.500	8.930	8.980	8.727	34,249,672
2022-04-28	9.160	9.520	8.870	9.250	8.989	47,193,230
2022-04-27	8.600	8.810	8.570	8.730	8.484	25,476,029
2022-04-26	8.880	8.940	8.530	8.580	8.338	31,563,590
2022-04-25	8.980	8.980	8.660	8.900	8.649	40,769,207
2022-04-22	9.350	9.360	8.930	8.980	8.727	22,040,189
2022-04-21	9.930	9.940	9.300	9.330	9.067	25,328,250
2022-04-20	9.760	10.040	9.730	9.830	9.553	34,224,512
2022-04-19	9.230	9.730	9.210	9.670	9.398	28,630,699
2022-04-18	9.480	9.500	9.180	9.210	8.951	26,759,090
2022-04-13	9.050	9.500	9.050	9.470	9.203	20,681,850
2022-04-12	9.280	9.440	8.980	9.020	8.766	43,331,238
2022-04-11	9.130	9.320	9.050	9.120	8.863	27,835,920

← NewerPage 19 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.