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
2026-04-30	21.330	21.610	21.180	21.450	21.335	31,300,420
2026-04-29	21.060	21.430	20.920	21.300	21.186	29,016,311
2026-04-28	21.220	21.450	20.990	21.080	20.967	43,843,289
2026-04-27	21.310	21.700	21.150	21.330	21.215	33,351,719
2026-04-24	21.650	22.130	21.430	21.480	21.365	47,312,379
2026-04-23	20.820	21.960	20.820	21.800	21.683	53,611,199
2026-04-22	20.600	20.770	20.390	20.440	20.330	30,407,221
2026-04-21	20.650	20.970	20.320	20.610	20.499	32,668,010
2026-04-20	20.780	20.810	20.310	20.760	20.649	33,117,238
2026-04-17	20.270	21.000	20.270	20.790	20.678	36,753,762
2026-04-16	20.460	20.590	19.920	20.200	20.092	33,583,578
2026-04-15	20.360	20.700	20.170	20.570	20.460	25,672,699
2026-04-14	20.500	20.710	20.170	20.400	20.290	44,047,273
2026-04-13	20.580	20.640	20.350	20.570	20.460	34,802,621
2026-04-10	20.660	21.030	20.610	20.630	20.519	22,664,961
2026-04-09	20.500	21.100	20.500	20.650	20.539	28,481,699
2026-04-08	20.910	21.420	20.480	20.590	20.479	32,188,109
2026-04-07	20.150	20.190	19.820	20.080	19.972	31,870,131
2026-04-06	20.860	20.870	19.840	20.240	20.131	24,504,369
2026-04-01	20.510	20.880	20.490	20.770	20.658	32,304,490
2026-03-31	19.570	20.630	19.520	20.550	20.440	62,805,121
2026-03-30	19.340	20.000	19.340	19.430	19.326	16,117,550
2026-03-27	19.660	19.890	19.330	19.440	19.336	37,914,461
2026-03-26	20.010	20.430	19.680	19.700	19.594	46,431,020
2026-03-25	19.250	20.220	19.250	20.160	20.052	44,878,379
2026-03-24	18.940	19.390	18.640	19.350	19.246	30,461,980
2026-03-23	18.210	18.940	18.200	18.910	18.808	37,012,672
2026-03-20	18.210	18.370	17.810	18.000	17.903	89,847,375
2026-03-19	18.280	18.350	17.970	18.310	18.212	30,402,420
2026-03-18	18.650	18.740	18.300	18.360	18.261	51,696,434
2026-03-17	18.830	19.160	18.590	18.680	18.580	38,662,441
2026-03-13	18.700	18.970	18.560	18.650	18.550	17,080,539
2026-03-12	18.700	18.800	18.500	18.700	18.600	43,045,754
2026-03-11	18.850	19.080	18.680	18.760	18.659	62,478,820
2026-03-10	19.250	19.740	18.870	18.950	18.809	45,643,781
2026-03-09	19.350	19.390	18.530	19.250	19.107	48,313,953
2026-03-06	20.000	20.000	19.260	19.500	19.355	34,889,078
2026-03-05	21.030	21.110	19.950	20.030	19.881	32,464,730
2026-03-04	20.220	21.220	20.220	21.050	20.893	34,666,391
2026-03-03	20.950	21.000	19.380	20.270	20.119	46,003,648
2026-03-02	21.660	21.660	20.800	21.120	20.963	22,702,850
2026-02-27	21.890	21.950	21.480	21.560	21.400	56,323,527
2026-02-26	21.920	21.980	21.550	21.940	21.777	19,619,900
2026-02-25	21.490	22.080	21.450	21.930	21.767	44,612,688
2026-02-24	21.480	21.840	21.370	21.590	21.429	46,295,781
2026-02-23	21.920	22.120	21.320	21.410	21.251	38,375,121
2026-02-20	21.730	22.090	21.540	22.040	21.876	32,204,160
2026-02-19	21.700	22.020	21.510	21.860	21.697	27,736,061
2026-02-18	21.390	21.990	21.390	21.620	21.459	24,217,439
2026-02-17	21.650	21.770	21.300	21.500	21.340	13,726,890
2026-02-16	21.430	21.800	21.400	21.760	21.598	2,333,982
2026-02-13	21.310	21.600	21.010	21.540	21.380	38,451,680
2026-02-12	22.150	22.330	21.150	21.210	21.052	53,758,008
2026-02-11	22.310	22.410	21.970	22.270	22.104	40,957,922
2026-02-10	21.990	22.470	21.620	22.200	22.035	25,354,619
2026-02-09	21.080	22.010	21.010	21.940	21.777	33,275,660
2026-02-06	20.890	21.120	20.570	21.040	20.884	36,051,262
2026-02-05	20.950	21.230	20.280	20.790	20.635	37,019,359
2026-02-04	21.950	21.950	20.950	21.040	20.884	53,227,020
2026-02-03	21.680	22.770	21.680	21.860	21.697	47,614,488

← NewerPage 3 of 22 · 1,261 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.