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
2022-01-12	13.350	13.790	13.300	13.750	13.363	19,302,279
2022-01-11	13.130	13.300	13.030	13.280	12.906	26,195,650
2022-01-10	13.290	13.350	12.920	13.060	12.692	22,046,439
2022-01-07	13.450	13.500	13.250	13.350	12.974	12,477,810
2022-01-06	13.750	13.770	13.430	13.460	13.081	18,589,150
2022-01-05	13.710	14.190	13.650	13.690	13.304	16,889,189
2022-01-04	13.840	13.900	13.670	13.700	13.314	14,707,030
2022-01-03	14.080	14.140	13.740	13.780	13.392	7,604,174
2021-12-31	14.000	14.080	13.920	13.990	13.596	7,479,106
2021-12-30	13.710	14.070	13.680	14.030	13.635	13,711,310
2021-12-29	13.980	13.990	13.670	13.710	13.324	8,086,853
2021-12-28	14.060	14.090	13.930	14.020	13.625	14,535,250
2021-12-27	13.940	14.100	13.800	14.040	13.644	11,627,430
2021-12-24	14.000	14.010	13.890	13.940	13.547	684,346
2021-12-23	13.840	14.010	13.750	13.960	13.567	19,666,369
2021-12-22	13.850	14.000	13.730	13.820	13.431	17,700,930
2021-12-21	13.210	13.900	13.210	13.870	13.479	40,852,480
2021-12-20	13.430	13.430	13.040	13.140	12.770	28,783,650
2021-12-17	13.110	13.630	13.070	13.590	13.207	98,552,250
2021-12-16	13.180	13.400	13.110	13.190	12.818	39,497,008
2021-12-15	13.050	13.210	12.850	13.110	12.741	42,695,320
2021-12-14	12.640	13.150	12.550	13.080	12.711	86,697,789
2021-12-13	12.650	12.690	12.400	12.660	12.303	73,470,391
2021-12-10	12.710	12.710	12.560	12.660	12.303	18,907,211
2021-12-09	12.890	12.900	12.600	12.640	12.284	25,521,221
2021-12-08	12.980	13.080	12.850	12.930	12.566	18,885,971
2021-12-07	13.010	13.200	12.870	13.000	12.634	31,781,949
2021-12-06	12.900	13.080	12.810	12.880	12.517	15,230,470
2021-12-03	13.250	13.260	12.830	12.880	12.517	36,032,512
2021-12-02	13.300	13.480	13.110	13.290	12.916	23,373,961
2021-12-01	13.350	13.740	13.220	13.290	12.916	49,325,660
2021-11-30	13.590	13.600	13.150	13.300	12.925	100,041,203
2021-11-29	12.830	13.780	12.830	13.720	13.333	41,928,359
2021-11-26	12.900	13.020	12.420	12.710	12.352	34,702,559
2021-11-25	13.270	13.270	13.020	13.060	12.692	8,250,168
2021-11-24	13.380	13.550	13.150	13.280	12.906	36,202,422
2021-11-23	13.050	13.440	13.010	13.380	13.003	25,817,949
2021-11-22	12.990	13.040	12.890	12.990	12.624	22,736,430
2021-11-19	12.970	12.970	12.810	12.920	12.556	23,552,369
2021-11-18	13.190	13.220	12.750	13.010	12.643	33,086,629
2021-11-17	13.470	13.470	13.070	13.110	12.741	23,688,020
2021-11-16	13.570	13.620	13.300	13.440	13.061	43,276,320
2021-11-12	13.740	13.770	13.540	13.610	13.227	25,525,590
2021-11-11	13.550	13.730	13.410	13.700	13.314	23,867,930
2021-11-10	13.630	13.630	13.390	13.480	13.100	24,422,199
2021-11-09	14.210	14.210	13.570	13.630	13.246	32,469,320
2021-11-08	13.380	14.300	13.380	14.260	13.858	71,900,797
2021-11-05	12.740	13.110	12.680	12.940	12.575	39,034,840
2021-11-04	13.060	13.100	12.670	12.710	12.352	40,666,660
2021-11-03	13.310	13.310	12.940	13.050	12.682	41,628,160
2021-11-01	13.500	13.500	13.140	13.180	12.809	18,421,539
2021-10-29	13.420	13.650	13.180	13.240	12.867	25,711,471
2021-10-28	13.580	13.770	13.250	13.510	13.129	51,139,434
2021-10-27	13.860	13.950	13.670	13.860	13.469	24,401,301
2021-10-26	13.770	13.970	13.670	13.870	13.479	21,739,961
2021-10-25	13.670	13.940	13.640	13.790	13.401	40,101,168
2021-10-22	14.100	14.190	13.570	13.620	13.236	32,362,859
2021-10-21	14.440	14.530	14.020	14.090	13.693	31,392,211
2021-10-20	14.380	14.590	14.280	14.470	14.062	16,278,590
2021-10-19	14.750	14.750	14.340	14.380	13.975	27,849,529

← NewerPage 21 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.