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
2025-11-03	18.840	19.050	18.710	18.770	18.595	13,153,180
2025-10-31	18.770	19.040	18.730	18.880	18.703	32,398,721
2025-10-30	18.740	19.150	18.740	18.820	18.644	32,119,840
2025-10-29	18.850	19.210	18.710	19.040	18.862	13,727,050
2025-10-28	17.500	19.050	17.500	18.950	18.773	52,388,559
2025-10-27	17.300	17.470	17.110	17.180	17.019	31,260,660
2025-10-24	17.100	17.330	17.090	17.210	17.049	25,171,090
2025-10-23	16.940	17.300	16.800	17.140	16.980	24,975,990
2025-10-22	16.850	17.170	16.800	16.970	16.811	43,795,121
2025-10-21	17.530	17.550	16.770	16.810	16.653	27,308,551
2025-10-20	17.810	17.890	17.440	17.610	17.445	27,939,539
2025-10-17	17.800	17.970	17.610	17.730	17.564	25,259,020
2025-10-16	18.180	18.240	17.880	17.960	17.792	24,929,180
2025-10-15	17.600	18.350	17.600	18.180	18.010	48,933,711
2025-10-14	17.030	17.680	17.030	17.630	17.465	30,569,350
2025-10-13	16.870	17.300	16.870	17.190	17.029	9,196,927
2025-10-10	16.790	17.070	16.730	16.960	16.801	34,402,398
2025-10-09	16.990	16.990	16.740	16.790	16.633	30,715,350
2025-10-08	16.590	16.980	16.510	16.930	16.772	29,650,230
2025-10-07	16.400	16.760	16.400	16.680	16.524	25,982,199
2025-10-06	16.570	16.760	16.440	16.470	16.316	18,007,711
2025-10-03	16.510	16.750	16.430	16.660	16.504	33,749,488
2025-10-02	16.210	16.670	16.130	16.650	16.494	22,369,029
2025-10-01	16.310	16.810	16.210	16.300	16.148	30,064,369
2025-09-30	16.660	16.690	16.360	16.400	16.247	42,131,352
2025-09-29	16.470	16.750	16.450	16.570	16.415	28,263,051
2025-09-26	16.610	16.730	16.420	16.550	16.395	31,488,061
2025-09-25	16.450	16.830	16.450	16.660	16.504	24,760,439
2025-09-24	16.750	17.010	16.330	16.530	16.375	30,079,711
2025-09-23	16.910	17.210	16.740	16.780	16.623	23,737,430
2025-09-22	16.620	16.950	16.580	16.920	16.762	16,652,439
2025-09-19	17.120	17.180	16.570	16.620	16.465	212,557,109
2025-09-18	17.370	17.370	17.050	17.150	16.990	30,108,750
2025-09-17	17.450	17.550	17.230	17.290	17.128	26,385,580
2025-09-15	17.210	17.480	17.210	17.390	17.186	26,567,461
2025-09-12	17.500	17.530	17.210	17.260	17.058	25,213,490
2025-09-11	17.060	17.560	16.940	17.440	17.236	33,544,488
2025-09-10	17.460	17.690	16.950	17.010	16.811	25,212,721
2025-09-09	17.690	17.690	17.450	17.500	17.295	34,599,121
2025-09-08	17.670	17.750	17.450	17.630	17.424	43,122,941
2025-09-05	17.320	17.610	17.320	17.590	17.384	24,948,010
2025-09-04	17.200	17.360	17.050	17.320	17.117	45,812,039
2025-09-03	17.150	17.270	17.070	17.140	16.939	38,719,578
2025-09-02	16.720	17.240	16.670	17.170	16.969	28,749,609
2025-09-01	16.830	16.880	16.520	16.690	16.495	2,714,741
2025-08-29	16.950	17.050	16.800	16.890	16.692	28,677,221
2025-08-28	16.630	16.990	16.570	16.910	16.712	26,654,670
2025-08-27	16.700	16.700	16.350	16.620	16.425	25,096,100
2025-08-26	16.670	17.110	16.640	16.690	16.495	101,562,797
2025-08-25	16.560	16.670	16.420	16.570	16.376	19,914,381
2025-08-22	16.320	16.770	16.310	16.480	16.287	86,743,297
2025-08-21	16.110	16.640	16.090	16.380	16.188	38,189,246
2025-08-20	16.250	16.360	16.080	16.190	16.001	19,650,180
2025-08-19	16.070	16.380	16.070	16.210	16.020	34,189,141
2025-08-18	16.070	16.200	15.870	16.140	15.951	27,723,699
2025-08-15	15.950	16.040	15.910	16.010	15.823	15,792,750
2025-08-14	16.170	16.230	15.970	16.000	15.813	15,177,700
2025-08-13	16.200	16.350	16.070	16.180	15.991	30,216,631
2025-08-12	16.110	16.400	16.110	16.200	16.010	28,605,211
2025-08-11	15.930	16.230	15.930	16.200	16.010	12,350,530

← NewerPage 5 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.