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
2024-11-20	10.920	11.050	10.810	11.020	10.781	25,083,070
2024-11-19	11.160	11.160	10.840	10.930	10.693	44,105,961
2024-11-15	10.900	11.220	10.900	11.200	10.957	32,738,330
2024-11-14	10.970	11.110	10.840	10.960	10.722	50,179,832
2024-11-13	11.190	11.330	10.910	10.940	10.703	43,403,340
2024-11-12	11.520	11.540	11.210	11.280	11.035	32,450,391
2024-11-11	11.870	12.170	11.510	11.550	11.299	30,844,789
2024-11-08	11.940	12.080	11.740	11.930	11.671	34,005,000
2024-11-07	11.590	12.270	11.470	12.090	11.828	59,102,352
2024-11-06	10.660	11.620	10.330	11.580	11.329	60,970,047
2024-11-05	10.400	10.690	10.400	10.660	10.429	41,822,832
2024-11-04	10.570	10.670	10.390	10.470	10.243	18,691,240
2024-11-01	10.540	10.650	10.450	10.570	10.341	22,812,939
2024-10-31	10.630	10.640	10.450	10.540	10.311	47,210,320
2024-10-30	10.600	10.770	10.550	10.620	10.390	37,042,922
2024-10-29	11.050	11.050	10.500	10.590	10.360	57,852,520
2024-10-28	11.800	11.800	10.750	11.010	10.771	88,760,031
2024-10-25	11.980	12.150	11.900	11.940	11.681	41,202,551
2024-10-24	11.750	11.980	11.630	11.950	11.691	37,378,078
2024-10-23	11.550	11.810	11.550	11.700	11.446	40,940,992
2024-10-22	11.760	11.760	11.550	11.670	11.417	54,092,273
2024-10-21	11.890	11.980	11.750	11.780	11.524	27,039,160
2024-10-18	11.750	11.980	11.690	11.950	11.691	55,364,391
2024-10-17	11.770	11.870	11.740	11.780	11.524	29,065,891
2024-10-16	11.710	11.900	11.710	11.810	11.554	48,869,047
2024-10-15	11.750	11.860	11.610	11.720	11.466	44,422,633
2024-10-14	11.970	12.000	11.640	11.680	11.427	43,058,422
2024-10-11	11.980	12.070	11.860	11.970	11.710	27,545,949
2024-10-10	11.770	12.110	11.730	12.010	11.749	46,478,168
2024-10-09	11.850	11.880	11.680	11.820	11.564	39,021,262
2024-10-08	11.480	11.840	11.310	11.800	11.544	73,091,555
2024-10-07	11.490	11.650	11.370	11.430	11.182	33,817,848
2024-10-04	11.680	11.790	11.390	11.420	11.172	42,150,793
2024-10-03	11.540	11.670	11.270	11.630	11.378	49,038,090
2024-10-02	11.970	12.150	11.460	11.510	11.260	86,004,062
2024-09-30	12.230	12.260	11.990	12.060	11.798	46,719,969
2024-09-27	12.530	12.650	12.230	12.260	11.994	47,561,793
2024-09-26	12.520	12.750	12.330	12.600	12.327	48,628,738
2024-09-25	12.560	12.630	12.420	12.540	12.268	56,791,352
2024-09-24	12.370	12.670	12.370	12.620	12.346	67,566,961
2024-09-23	12.480	12.660	12.220	12.490	12.219	84,058,430
2024-09-20	12.320	12.710	11.950	12.480	12.209	367,352,469
2024-09-19	12.050	12.390	12.040	12.330	12.062	52,736,832
2024-09-18	11.750	12.040	11.700	11.940	11.681	39,030,871
2024-09-17	11.530	11.840	11.530	11.740	11.485	45,150,246
2024-09-13	11.660	11.750	11.540	11.590	11.339	31,102,100
2024-09-12	11.400	11.710	11.380	11.650	11.358	40,525,840
2024-09-11	11.210	11.450	10.960	11.320	11.036	52,015,848
2024-09-10	11.270	11.360	11.110	11.280	10.997	46,565,207
2024-09-09	11.390	11.430	11.230	11.290	11.007	30,469,180
2024-09-06	11.810	11.830	11.260	11.360	11.075	32,613,170
2024-09-05	11.550	11.760	11.550	11.640	11.348	38,064,879
2024-09-04	11.780	11.850	11.420	11.540	11.251	39,176,191
2024-09-03	11.970	12.080	11.790	11.840	11.543	38,988,594
2024-09-02	12.060	12.100	11.910	11.970	11.670	3,541,009
2024-08-30	11.890	12.110	11.890	11.970	11.670	61,101,848
2024-08-29	11.660	11.990	11.650	11.950	11.651	77,635,367
2024-08-28	11.780	11.910	11.550	11.660	11.368	60,147,070
2024-08-27	12.210	12.330	11.760	11.810	11.514	39,343,090
2024-08-26	12.450	12.640	12.120	12.160	11.855	51,976,312

← NewerPage 9 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.