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
2022-04-08	9.630	9.630	9.160	9.210	8.951	25,267,381
2022-04-07	9.870	9.900	9.610	9.680	9.407	33,698,160
2022-04-06	10.200	10.200	9.790	9.860	9.582	54,492,520
2022-04-05	10.500	10.500	10.130	10.200	9.913	49,837,719
2022-04-04	10.620	10.910	10.540	10.580	10.282	18,156,949
2022-04-01	10.690	10.780	10.340	10.560	10.262	57,494,727
2022-03-31	10.610	10.820	10.580	10.690	10.389	57,877,660
2022-03-30	10.890	10.900	10.510	10.610	10.311	66,183,617
2022-03-29	10.660	11.050	10.570	10.920	10.612	37,869,520
2022-03-28	10.710	10.710	10.480	10.540	10.243	17,884,301
2022-03-25	10.690	10.750	10.550	10.690	10.389	36,801,551
2022-03-24	10.700	10.810	10.560	10.690	10.389	33,002,031
2022-03-23	10.780	10.780	10.450	10.580	10.282	18,840,580
2022-03-22	10.850	10.880	10.650	10.760	10.457	38,406,910
2022-03-18	10.590	10.850	10.440	10.810	10.505	121,369,508
2022-03-17	10.600	10.700	10.460	10.650	10.350	31,246,609
2022-03-16	10.350	10.660	10.330	10.600	10.301	44,628,711
2022-03-15	10.040	10.340	9.760	10.300	10.010	70,185,711
2022-03-14	10.150	10.250	9.780	9.960	9.679	49,896,820
2022-03-11	10.080	10.320	9.980	10.100	9.815	23,478,910
2022-03-10	10.330	10.360	9.940	9.980	9.699	38,916,832
2022-03-09	10.380	10.550	10.150	10.470	10.175	59,654,910
2022-03-08	9.650	10.340	9.540	10.290	10.000	80,751,672
2022-03-07	10.040	10.050	9.350	9.540	9.271	63,978,359
2022-03-04	10.500	10.540	9.810	10.030	9.747	82,326,758
2022-03-03	10.600	10.760	10.460	10.570	10.272	62,868,289
2022-03-02	10.470	10.630	10.250	10.550	10.253	50,377,512
2022-03-01	10.500	10.640	10.350	10.410	10.117	45,795,141
2022-02-28	10.440	10.580	10.290	10.520	10.224	93,748,734
2022-02-25	10.490	10.740	10.430	10.560	10.262	64,638,527
2022-02-24	10.200	10.490	10.030	10.400	10.107	67,140,750
2022-02-23	11.280	11.280	10.360	10.520	10.224	85,689,109
2022-02-22	11.400	11.610	11.100	11.280	10.962	33,782,191
2022-02-21	11.390	11.500	11.290	11.340	11.021	1,334,345
2022-02-18	11.500	11.710	11.380	11.420	11.098	22,864,820
2022-02-17	11.620	11.690	11.390	11.500	11.176	28,088,520
2022-02-16	11.630	11.800	11.460	11.670	11.341	36,461,879
2022-02-15	11.190	11.740	11.180	11.680	11.351	53,682,020
2022-02-14	11.450	11.530	11.060	11.130	10.816	49,478,160
2022-02-11	11.620	11.740	11.340	11.560	11.234	50,471,141
2022-02-10	12.370	12.440	11.510	11.590	11.263	51,009,191
2022-02-09	12.320	12.530	12.140	12.470	12.119	34,184,473
2022-02-08	12.290	12.290	11.970	12.230	11.885	33,328,539
2022-02-04	12.400	12.480	12.240	12.330	11.983	16,642,109
2022-02-03	12.750	12.850	12.380	12.410	12.060	25,788,820
2022-02-02	12.810	12.990	12.690	12.820	12.459	29,369,850
2022-02-01	12.750	12.910	12.640	12.730	12.371	13,792,720
2022-01-31	12.640	12.690	12.430	12.600	12.245	48,813,398
2022-01-28	12.490	12.790	12.300	12.660	12.303	49,263,727
2022-01-27	12.580	12.910	12.260	12.430	12.080	45,246,289
2022-01-26	12.450	12.910	12.450	12.530	12.177	63,652,500
2022-01-25	11.750	12.440	11.610	12.360	12.012	54,089,641
2022-01-24	11.950	11.950	11.000	11.890	11.555	75,708,656
2022-01-21	12.990	13.000	12.040	12.110	11.769	85,955,203
2022-01-20	13.600	13.630	12.990	13.040	12.673	20,569,920
2022-01-19	13.810	13.970	13.560	13.590	13.207	20,293,590
2022-01-18	13.980	13.980	13.670	13.750	13.363	29,603,641
2022-01-17	13.900	13.990	13.860	13.960	13.567	3,741,866
2022-01-14	13.690	13.970	13.570	13.920	13.528	39,162,000
2022-01-13	13.780	13.850	13.670	13.800	13.411	34,104,688

← NewerPage 20 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.