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
2025-05-16	13.420	13.490	13.290	13.360	13.161	25,055,439
2025-05-15	13.270	13.450	13.100	13.430	13.230	25,848,061
2025-05-14	13.160	13.400	13.120	13.300	13.102	33,818,129
2025-05-13	12.850	13.370	12.850	13.230	13.033	35,276,422
2025-05-12	12.620	12.940	12.520	12.910	12.717	30,753,869
2025-05-09	12.650	12.730	12.440	12.480	12.294	20,891,619
2025-05-08	12.620	12.790	12.550	12.650	12.461	36,936,488
2025-05-07	12.270	12.730	12.150	12.650	12.461	45,458,820
2025-05-06	12.000	12.330	11.830	12.210	12.028	38,366,738
2025-05-05	12.000	12.170	11.940	12.010	11.831	20,385,881
2025-05-02	12.120	12.170	11.990	12.080	11.900	33,274,238
2025-04-30	11.900	12.140	11.570	12.100	11.920	32,607,570
2025-04-29	12.010	12.170	11.820	11.900	11.723	69,552,477
2025-04-28	11.640	12.250	11.570	12.080	11.900	49,176,602
2025-04-25	11.140	11.700	11.040	11.650	11.476	81,804,648
2025-04-24	11.040	11.330	10.950	11.200	11.033	36,767,527
2025-04-23	10.880	11.250	10.880	11.060	10.895	44,217,539
2025-04-22	10.460	10.880	10.460	10.790	10.629	44,038,953
2025-04-21	10.490	10.590	10.210	10.410	10.255	27,240,471
2025-04-16	10.630	10.630	10.280	10.410	10.255	31,486,680
2025-04-15	10.730	10.780	10.480	10.580	10.422	29,989,750
2025-04-14	10.570	10.990	10.570	10.730	10.570	27,821,760
2025-04-11	10.360	10.600	10.170	10.510	10.353	37,725,848
2025-04-10	10.810	10.810	10.250	10.310	10.156	46,978,879
2025-04-09	10.620	10.980	10.260	10.860	10.698	46,049,488
2025-04-08	10.820	10.950	10.410	10.550	10.393	51,153,871
2025-04-07	10.460	11.280	10.240	10.630	10.471	60,299,359
2025-04-04	11.150	11.150	10.240	10.520	10.363	50,041,180
2025-04-03	11.380	11.470	11.000	11.100	10.934	60,554,992
2025-04-02	11.510	11.790	11.510	11.670	11.496	43,639,566
2025-04-01	11.550	11.610	11.360	11.590	11.417	44,116,871
2025-03-31	11.610	11.610	11.070	11.550	11.378	37,539,641
2025-03-28	12.170	12.220	11.560	11.610	11.437	31,109,141
2025-03-27	12.140	12.280	12.050	12.240	12.057	29,022,699
2025-03-26	12.510	12.520	12.040	12.090	11.910	33,394,191
2025-03-25	12.130	12.670	12.130	12.600	12.412	44,241,520
2025-03-24	12.010	12.230	11.990	12.160	11.979	24,062,730
2025-03-21	12.220	12.240	11.920	11.950	11.772	129,362,898
2025-03-20	12.280	12.380	12.160	12.220	12.038	26,935,980
2025-03-19	12.110	12.370	12.110	12.270	12.087	43,444,449
2025-03-18	12.090	12.290	12.030	12.160	11.979	29,710,000
2025-03-14	11.990	12.090	11.700	12.030	11.851	30,553,150
2025-03-13	12.140	12.200	11.770	11.860	11.683	21,821,369
2025-03-12	12.200	12.370	11.900	12.130	11.949	36,455,871
2025-03-11	12.070	12.210	11.880	12.110	11.929	43,344,520
2025-03-10	12.430	12.430	11.900	12.070	11.890	39,964,047
2025-03-07	12.850	12.860	12.180	12.370	12.144	54,098,207
2025-03-06	12.650	13.010	12.620	12.920	12.684	35,818,961
2025-03-05	12.440	12.750	12.350	12.700	12.468	28,973,490
2025-03-04	12.280	12.550	11.830	12.380	12.154	58,013,559
2025-03-03	12.550	12.870	12.240	12.290	12.066	36,001,559
2025-02-28	12.900	12.950	12.580	12.630	12.399	126,353,508
2025-02-27	13.300	13.390	12.900	12.960	12.723	39,578,422
2025-02-26	13.260	13.400	13.090	13.290	13.047	49,357,941
2025-02-25	13.120	13.340	13.010	13.240	12.998	42,835,648
2025-02-24	13.450	13.450	12.980	13.050	12.812	33,702,719
2025-02-21	13.580	13.720	13.320	13.390	13.146	13,123,690
2025-02-20	13.630	13.770	13.450	13.650	13.401	17,724,381
2025-02-19	13.500	13.660	13.450	13.600	13.352	18,902,420
2025-02-18	13.780	13.780	13.500	13.600	13.352	17,863,689

← NewerPage 7 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.