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
2025-08-08	15.980	16.180	15.950	16.020	15.833	22,941,391
2025-08-07	15.630	16.090	15.630	16.040	15.852	28,357,080
2025-08-06	15.590	15.870	15.450	15.610	15.427	21,613,840
2025-08-05	15.420	15.650	15.370	15.590	15.408	28,104,439
2025-08-04	15.880	16.100	15.420	15.450	15.269	36,392,406
2025-08-01	16.400	16.400	15.770	15.810	15.625	38,338,660
2025-07-31	15.970	16.550	15.870	16.470	16.277	30,571,301
2025-07-30	16.160	16.200	15.950	16.060	15.872	31,151,590
2025-07-29	15.650	16.280	15.650	16.140	15.951	27,983,090
2025-07-28	15.500	15.780	15.200	15.730	15.546	35,923,434
2025-07-25	15.190	15.640	15.190	15.490	15.309	27,126,131
2025-07-24	14.760	15.660	14.600	15.240	15.062	49,765,422
2025-07-23	14.710	14.850	14.570	14.750	14.577	53,113,441
2025-07-22	14.430	14.740	14.320	14.680	14.508	55,162,141
2025-07-21	14.300	14.570	14.250	14.350	14.182	60,197,559
2025-07-18	14.600	14.610	14.200	14.230	14.063	21,371,551
2025-07-17	13.720	14.600	13.720	14.550	14.380	39,632,180
2025-07-16	13.640	13.840	13.630	13.790	13.629	23,619,760
2025-07-15	13.780	13.910	13.650	13.710	13.550	36,867,520
2025-07-14	13.750	13.930	13.700	13.830	13.668	24,949,070
2025-07-11	13.770	13.770	13.440	13.730	13.569	31,365,240
2025-07-10	13.640	13.970	13.640	13.780	13.619	36,773,398
2025-07-09	13.370	13.830	13.370	13.710	13.550	26,925,439
2025-07-08	13.310	13.660	13.310	13.370	13.214	22,252,859
2025-07-07	13.490	13.520	13.270	13.300	13.144	22,370,439
2025-07-04	13.430	13.530	13.370	13.490	13.332	4,077,012
2025-07-03	13.480	13.630	13.410	13.450	13.293	24,275,359
2025-07-02	13.280	13.660	13.280	13.500	13.342	42,343,070
2025-07-01	12.900	13.330	12.880	13.290	13.134	28,881,820
2025-06-30	12.880	13.150	12.630	12.950	12.798	28,180,730
2025-06-27	12.910	12.970	12.760	12.880	12.729	28,321,850
2025-06-26	12.790	13.020	12.720	12.970	12.818	21,289,471
2025-06-25	13.150	13.250	12.780	12.810	12.660	28,728,529
2025-06-24	12.970	13.260	12.970	13.190	13.036	18,726,330
2025-06-23	12.900	12.990	12.690	12.960	12.808	17,784,359
2025-06-20	12.960	13.150	12.910	12.990	12.838	156,161,797
2025-06-19	13.050	13.050	12.830	12.940	12.789	2,141,813
2025-06-18	12.870	13.130	12.870	13.060	12.907	33,951,000
2025-06-17	13.070	13.070	12.860	12.960	12.808	30,809,301
2025-06-16	12.920	13.200	12.920	13.030	12.836	34,720,246
2025-06-13	13.230	13.230	12.830	12.860	12.668	27,539,500
2025-06-12	13.110	13.340	13.060	13.300	13.102	15,642,310
2025-06-11	13.170	13.710	13.170	13.220	13.023	64,560,180
2025-06-10	12.920	13.310	12.910	13.270	13.072	44,052,969
2025-06-09	12.970	13.050	12.870	12.920	12.727	13,390,310
2025-06-06	13.010	13.140	12.810	12.910	12.717	24,158,391
2025-06-05	13.010	13.150	12.950	13.080	12.885	25,102,510
2025-06-04	13.060	13.170	13.000	13.040	12.846	31,168,199
2025-06-03	13.170	13.300	12.980	13.100	12.905	26,180,580
2025-06-02	13.270	13.360	13.040	13.070	12.875	35,943,473
2025-05-30	13.560	13.560	13.230	13.280	13.082	71,205,422
2025-05-29	13.780	13.890	13.580	13.630	13.427	32,656,631
2025-05-28	13.900	13.990	13.760	13.810	13.604	37,002,953
2025-05-27	13.910	14.160	13.810	13.880	13.673	41,078,008
2025-05-26	13.830	14.390	13.830	13.940	13.732	5,222,961
2025-05-23	13.420	13.850	13.350	13.830	13.624	29,649,699
2025-05-22	13.570	13.640	13.410	13.590	13.387	31,636,400
2025-05-21	13.450	13.710	13.440	13.640	13.437	23,619,891
2025-05-20	13.290	13.590	13.290	13.540	13.338	29,621,801
2025-05-19	13.310	13.470	13.160	13.360	13.161	26,835,410

← NewerPage 6 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.