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
2025-02-18	13.780	13.780	13.500	13.600	13.352	17,863,689
2025-02-17	13.510	13.870	13.510	13.850	13.597	2,398,233
2025-02-14	13.620	13.730	13.390	13.580	13.332	41,728,441
2025-02-13	13.420	13.820	13.420	13.530	13.283	34,243,008
2025-02-12	13.530	13.540	13.170	13.490	13.244	51,999,887
2025-02-11	13.640	13.650	13.430	13.600	13.352	48,747,820
2025-02-10	13.750	13.990	13.580	13.620	13.371	53,474,688
2025-02-07	13.660	14.030	13.530	13.790	13.538	39,988,633
2025-02-06	12.400	13.850	12.400	13.750	13.499	99,004,805
2025-02-05	12.400	12.620	12.210	12.230	12.007	52,656,480
2025-02-04	12.400	12.590	12.270	12.480	12.252	51,371,941
2025-01-31	12.400	12.580	12.240	12.300	12.076	48,774,398
2025-01-30	12.180	12.680	12.150	12.470	12.242	44,530,262
2025-01-29	11.960	12.270	11.930	12.120	11.899	42,859,152
2025-01-28	12.260	12.260	11.950	11.970	11.752	39,206,809
2025-01-27	12.000	12.320	11.930	12.240	12.017	32,852,328
2025-01-24	11.830	12.090	11.780	12.050	11.830	38,773,379
2025-01-23	11.420	11.930	11.270	11.780	11.565	35,380,352
2025-01-22	11.340	11.570	11.220	11.420	11.212	47,101,078
2025-01-21	11.240	11.370	11.140	11.340	11.133	26,538,990
2025-01-20	11.180	11.280	11.100	11.200	10.996	3,341,815
2025-01-17	11.360	11.490	11.100	11.130	10.927	26,366,250
2025-01-16	11.390	11.450	11.220	11.310	11.104	43,717,633
2025-01-15	11.110	11.350	11.110	11.320	11.113	61,788,391
2025-01-14	11.180	11.230	10.970	11.030	10.829	48,786,398
2025-01-13	11.550	11.550	11.040	11.130	10.927	44,723,711
2025-01-10	11.420	11.670	11.420	11.520	11.310	27,031,689
2025-01-09	11.520	11.740	11.300	11.330	11.123	8,967,635
2025-01-08	11.500	11.600	11.400	11.530	11.320	31,183,770
2025-01-07	11.570	11.690	11.380	11.500	11.290	32,898,078
2025-01-06	11.600	11.900	11.570	11.600	11.388	26,026,260
2025-01-03	11.690	11.700	11.550	11.620	11.408	35,267,859
2025-01-02	11.680	11.890	11.580	11.650	11.437	19,522,391
2024-12-31	11.430	11.760	11.430	11.680	11.467	21,820,891
2024-12-30	11.480	11.480	11.250	11.370	11.162	35,198,770
2024-12-27	11.400	11.590	11.370	11.480	11.270	16,256,140
2024-12-26	11.350	11.560	11.220	11.460	11.251	12,938,090
2024-12-24	11.200	11.370	11.190	11.330	11.123	2,737,268
2024-12-23	11.340	11.450	11.140	11.200	10.996	16,917,029
2024-12-20	11.290	11.580	11.170	11.300	11.094	257,629,906
2024-12-19	11.260	11.440	11.170	11.340	11.133	50,948,262
2024-12-18	11.210	11.400	11.160	11.330	11.123	40,410,594
2024-12-17	11.180	11.380	11.100	11.290	11.084	40,923,688
2024-12-16	11.280	11.310	11.120	11.190	10.986	42,452,754
2024-12-13	11.210	11.310	11.080	11.250	11.045	38,697,078
2024-12-11	11.500	11.500	11.030	11.120	10.917	47,994,879
2024-12-10	11.850	11.850	11.430	11.520	11.310	47,013,980
2024-12-09	11.710	11.970	11.710	11.870	11.612	43,403,641
2024-12-06	11.730	11.950	11.690	11.720	11.466	41,690,832
2024-12-05	11.650	11.890	11.470	11.790	11.534	45,405,832
2024-12-04	11.560	11.950	11.560	11.710	11.456	49,809,367
2024-12-03	11.620	11.680	11.410	11.620	11.368	55,788,449
2024-12-02	11.100	11.760	11.100	11.620	11.368	48,202,832
2024-11-29	11.240	11.530	11.050	11.140	10.898	29,850,670
2024-11-28	11.180	11.350	11.180	11.230	10.986	4,289,948
2024-11-27	11.160	11.480	11.160	11.180	10.937	41,924,020
2024-11-26	11.610	11.610	11.190	11.220	10.977	41,880,070
2024-11-25	11.330	11.780	11.330	11.730	11.475	107,477,000
2024-11-22	11.220	11.410	11.170	11.330	11.084	35,004,793
2024-11-21	11.000	11.290	10.950	11.120	10.879	59,312,941

← NewerPage 8 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.