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
2026-01-30	22.200	22.270	21.560	21.680	21.519	29,606,039
2026-01-29	22.650	22.770	22.100	22.160	21.995	34,691,398
2026-01-28	22.190	22.690	22.160	22.650	22.482	33,536,871
2026-01-27	22.090	22.640	21.980	22.090	21.926	34,272,832
2026-01-26	22.530	22.720	22.030	22.210	22.045	30,852,301
2026-01-23	22.660	22.680	22.270	22.470	22.303	26,442,850
2026-01-22	22.720	22.780	22.380	22.580	22.412	38,903,602
2026-01-21	22.120	22.700	22.030	22.620	22.452	36,484,039
2026-01-20	22.030	22.230	21.730	22.020	21.856	24,226,279
2026-01-19	22.070	22.240	21.780	22.190	22.025	4,631,105
2026-01-16	21.900	22.100	21.760	22.070	21.906	32,553,891
2026-01-15	22.420	22.470	21.720	21.800	21.638	41,506,801
2026-01-14	22.100	22.600	21.910	22.350	22.184	32,592,590
2026-01-13	22.370	22.370	21.860	22.050	21.886	27,657,221
2026-01-12	22.290	22.490	22.010	22.260	22.094	22,318,039
2026-01-09	21.910	22.410	21.910	22.360	22.194	26,891,070
2026-01-08	20.860	22.090	20.860	22.030	21.866	24,246,779
2026-01-07	21.460	21.460	20.700	20.760	20.606	17,953,270
2026-01-06	21.350	21.550	21.290	21.360	21.201	20,194,189
2026-01-05	20.780	21.370	20.740	21.180	21.022	17,529,680
2026-01-02	20.770	20.810	20.470	20.680	20.526	6,693,054
2025-12-31	20.990	21.030	20.620	20.670	20.516	8,677,175
2025-12-30	21.370	21.370	20.850	20.890	20.735	11,558,180
2025-12-29	21.500	21.500	21.090	21.270	21.112	20,584,480
2025-12-26	21.250	21.460	21.200	21.420	21.261	4,277,125
2025-12-24	21.400	21.400	21.170	21.290	21.132	2,316,730
2025-12-23	21.130	21.360	21.000	21.300	21.142	20,049,100
2025-12-22	21.050	21.210	20.770	21.130	20.973	21,702,160
2025-12-19	20.950	21.240	20.820	20.960	20.804	108,226,398
2025-12-18	20.160	20.910	20.140	20.870	20.715	16,494,369
2025-12-17	20.700	20.700	20.040	20.100	19.951	31,100,850
2025-12-16	21.070	21.160	20.620	20.650	20.496	40,194,473
2025-12-15	20.190	21.270	20.190	20.970	20.814	30,820,600
2025-12-11	19.820	20.230	19.770	20.110	19.922	32,308,561
2025-12-10	20.020	20.020	19.630	19.730	19.546	25,132,070
2025-12-09	20.140	20.140	19.800	19.940	19.754	25,490,260
2025-12-08	19.700	20.260	19.700	20.040	19.853	20,468,301
2025-12-05	19.990	20.020	19.620	19.660	19.476	16,851,080
2025-12-04	19.930	20.040	19.850	19.980	19.793	14,702,510
2025-12-03	19.440	19.920	19.440	19.840	19.655	20,057,859
2025-12-02	19.340	19.780	19.340	19.610	19.427	33,176,461
2025-12-01	19.370	19.690	19.320	19.350	19.169	33,488,898
2025-11-28	19.090	19.810	18.950	19.370	19.189	21,129,141
2025-11-27	19.350	19.350	18.900	18.920	18.743	5,169,888
2025-11-26	19.190	19.390	19.030	19.340	19.159	23,287,980
2025-11-25	18.500	19.260	18.500	19.170	18.991	21,041,641
2025-11-24	18.480	18.890	18.460	18.600	18.426	96,138,148
2025-11-21	18.910	18.920	18.460	18.580	18.406	37,365,609
2025-11-20	18.900	19.290	18.740	18.820	18.644	16,979,670
2025-11-19	18.810	19.050	18.730	18.930	18.753	17,137,170
2025-11-18	18.580	18.890	18.410	18.720	18.545	23,384,131
2025-11-14	18.500	18.780	18.380	18.520	18.347	22,788,350
2025-11-13	19.050	19.120	18.610	18.670	18.495	17,980,240
2025-11-12	19.250	19.310	18.910	18.960	18.783	26,814,471
2025-11-11	19.010	19.350	18.960	19.280	19.100	16,012,410
2025-11-10	18.850	19.090	18.760	18.970	18.793	11,673,570
2025-11-07	18.950	19.110	18.620	18.810	18.634	23,808,189
2025-11-06	19.100	19.360	18.910	18.990	18.812	21,549,840
2025-11-05	18.720	19.350	18.720	19.120	18.941	29,621,010
2025-11-04	18.600	19.150	18.450	18.800	18.624	22,570,199

← NewerPage 4 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.