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
2026-07-24	21.500	21.620	21.080	21.140	21.077	20,763,119
2026-07-23	22.890	22.890	21.400	21.500	21.436	28,529,814
2026-07-22	21.950	22.410	21.950	22.170	22.104	11,131,206
2026-07-21	21.820	22.120	21.820	22.070	22.004	15,242,055
2026-07-20	22.760	22.790	21.790	21.880	21.815	20,480,607
2026-07-17	22.660	22.790	22.420	22.730	22.662	10,361,499
2026-07-16	22.510	23.000	22.400	22.780	22.712	18,634,615
2026-07-15	22.270	22.870	22.220	22.620	22.553	17,493,072
2026-07-14	21.880	22.810	21.880	22.200	22.134	27,546,299
2026-07-13	21.750	21.910	21.490	21.780	21.715	27,606,740
2026-07-10	21.660	22.210	21.660	21.860	21.795	19,310,652
2026-07-09	21.300	21.820	21.250	21.710	21.645	24,904,992
2026-07-08	21.200	21.430	20.930	21.390	21.326	16,396,451
2026-07-07	21.330	21.450	20.890	21.210	21.147	14,315,482
2026-07-06	21.440	21.720	21.370	21.410	21.346	29,013,539
2026-07-03	21.470	21.520	21.190	21.430	21.366	4,404,984
2026-07-02	21.300	21.860	21.300	21.370	21.306	14,054,373
2026-07-01	20.910	21.450	20.910	21.360	21.296	29,710,203
2026-06-30	21.290	21.390	20.870	21.000	20.937	41,375,199
2026-06-29	21.400	21.400	21.010	21.270	21.207	4,399,312
2026-06-26	21.830	21.900	21.470	21.540	21.476	32,967,922
2026-06-25	21.230	21.790	21.230	21.720	21.655	33,097,727
2026-06-24	21.400	21.410	20.980	21.090	21.027	35,830,230
2026-06-23	21.610	21.680	21.220	21.340	21.276	35,247,031
2026-06-22	21.530	22.150	21.510	21.760	21.695	37,244,336
2026-06-19	22.110	22.120	21.400	21.530	21.466	65,536,992
2026-06-18	21.940	22.450	21.940	22.220	22.154	55,096,578
2026-06-17	22.320	22.530	21.750	21.840	21.775	33,222,172
2026-06-16	22.350	22.500	22.170	22.350	22.230	29,568,000
2026-06-15	22.570	23.000	22.190	22.240	22.121	41,412,406
2026-06-12	21.880	22.530	21.880	22.370	22.250	13,371,700
2026-06-11	20.770	22.010	20.740	21.880	21.762	49,541,090
2026-06-10	20.510	21.200	20.510	20.630	20.519	29,047,779
2026-06-09	21.390	21.530	20.360	21.030	20.917	36,566,910
2026-06-08	21.870	21.890	21.030	21.120	21.007	34,932,695
2026-06-05	22.350	22.430	21.650	21.770	21.653	38,984,727
2026-06-04	22.450	22.500	22.290	22.440	22.319	31,394,689
2026-06-03	22.650	22.730	22.350	22.450	22.329	32,674,100
2026-06-02	22.710	23.130	22.530	22.750	22.628	29,047,420
2026-06-01	22.710	23.140	22.470	22.830	22.707	32,222,051
2026-05-29	22.610	22.990	22.510	22.830	22.707	126,583,203
2026-05-28	23.050	23.050	22.520	22.710	22.588	27,625,891
2026-05-27	22.670	23.190	22.560	22.940	22.817	28,489,660
2026-05-26	22.010	22.690	22.000	22.630	22.508	25,335,391
2026-05-25	21.950	22.130	21.920	22.070	21.951	1,849,046
2026-05-22	21.790	21.910	21.610	21.800	21.683	33,680,809
2026-05-21	21.810	22.210	21.490	21.760	21.643	33,185,379
2026-05-20	21.490	22.110	21.380	21.870	21.753	34,199,699
2026-05-19	21.970	21.970	21.240	21.390	21.275	22,564,311
2026-05-18	21.920	22.200	21.830	21.970	21.852	26,927,400
2026-05-15	22.550	22.640	21.770	21.820	21.703	21,787,510
2026-05-14	22.660	23.030	22.520	22.660	22.538	19,131,961
2026-05-13	22.610	23.060	22.490	22.780	22.658	27,130,689
2026-05-12	22.730	23.050	22.550	22.720	22.598	14,323,070
2026-05-11	22.590	23.040	22.520	22.830	22.707	19,635,910
2026-05-08	22.950	22.950	22.410	22.590	22.469	36,111,262
2026-05-07	23.310	23.350	22.710	22.840	22.717	45,611,762
2026-05-06	22.490	23.530	22.340	23.390	23.264	47,431,961
2026-05-05	20.610	22.490	20.610	22.380	22.260	65,364,621
2026-05-04	21.520	21.520	20.650	20.770	20.658	27,654,330

← NewerPage 2 of 21 · 1,259 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.