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
2026-10-16	18.650	19.130	18.650	19.100	19.100	28,029,291
2026-10-15	17.570	18.640	17.570	18.560	18.560	31,332,812
2026-10-14	18.000	18.080	17.530	17.660	17.660	22,600,029
2026-10-13	17.680	18.040	17.610	18.000	18.000	38,073,207
2026-10-12	17.680	17.770	17.520	17.600	17.600	10,020,999
2026-10-09	17.450	17.670	17.330	17.670	17.670	8,415,197
2026-10-08	17.400	17.490	17.150	17.410	17.410	25,336,555
2026-10-07	17.980	17.980	17.210	17.350	17.350	25,401,495
2026-10-06	17.280	18.100	17.280	17.960	17.960	42,923,113
2026-10-05	17.500	17.520	17.070	17.360	17.360	21,512,771
2026-10-02	17.270	17.610	17.080	17.420	17.420	27,226,646
2026-10-01	17.220	17.360	17.000	17.250	17.250	18,625,625
2026-09-30	17.490	17.530	17.210	17.240	17.240	44,223,700
2026-09-29	17.160	17.520	17.130	17.490	17.490	33,532,656
2026-09-28	17.390	17.500	16.980	17.140	17.140	45,427,551
2026-09-25	16.920	17.460	16.910	17.270	17.270	26,116,710
2026-09-24	17.250	17.250	16.740	16.920	16.920	31,527,993
2026-09-23	17.840	17.840	17.190	17.190	17.190	31,671,211
2026-09-22	17.370	17.830	17.280	17.750	17.750	26,087,120
2026-09-21	17.430	17.670	17.270	17.330	17.330	16,719,735
2026-09-18	17.630	17.690	17.320	17.450	17.450	220,180,891
2026-09-17	17.500	17.770	17.500	17.510	17.510	12,387,578
2026-09-15	17.920	17.920	17.480	17.570	17.570	31,075,539
2026-09-14	18.130	18.130	17.750	17.920	17.867	19,178,449
2026-09-11	18.210	18.410	18.090	18.130	18.076	11,619,569
2026-09-10	18.310	18.340	17.980	18.110	18.056	19,323,658
2026-09-09	18.730	18.730	18.400	18.450	18.395	34,361,754
2026-09-08	18.760	18.960	18.250	18.720	18.664	27,653,977
2026-09-07	18.750	18.860	18.660	18.760	18.704	3,341,449
2026-09-04	18.450	18.770	18.310	18.660	18.604	23,436,213
2026-09-03	18.040	18.500	18.030	18.450	18.395	32,918,016
2026-09-02	17.810	18.170	17.810	18.020	17.966	22,323,695
2026-09-01	18.400	18.400	17.760	17.810	17.757	19,722,732
2026-08-31	18.500	18.580	18.280	18.320	18.265	119,363,477
2026-08-28	18.660	18.660	18.400	18.600	18.545	17,547,939
2026-08-27	18.650	18.670	18.440	18.580	18.525	13,688,146
2026-08-26	18.700	18.930	18.620	18.640	18.584	16,177,882
2026-08-25	18.880	18.920	18.470	18.730	18.674	14,608,002
2026-08-24	18.880	19.040	18.660	18.790	18.734	36,576,297
2026-08-21	18.130	18.870	18.050	18.770	18.714	43,175,328
2026-08-20	18.190	18.260	17.880	18.020	17.966	20,076,229
2026-08-19	18.210	18.570	18.090	18.120	18.066	18,958,229
2026-08-18	18.950	18.950	18.230	18.290	18.236	18,256,264
2026-08-17	19.010	19.040	18.740	18.980	18.923	12,774,609
2026-08-14	18.900	19.090	18.810	18.920	18.864	8,772,991
2026-08-13	19.300	19.340	18.900	18.970	18.914	20,226,111
2026-08-12	19.150	19.390	19.040	19.210	19.153	27,542,469
2026-08-11	19.570	19.590	18.950	19.150	19.093	16,816,473
2026-08-10	19.540	19.670	19.390	19.480	19.422	27,964,064
2026-08-07	19.500	19.620	19.120	19.540	19.482	28,659,248
2026-08-06	19.930	19.950	19.460	19.520	19.462	33,455,117
2026-08-05	20.200	20.300	19.850	19.960	19.901	18,106,484
2026-08-04	20.600	20.870	19.930	20.080	20.020	32,154,311
2026-08-03	20.630	20.830	20.520	20.600	20.539	8,356,788
2026-07-31	20.740	20.740	20.410	20.510	20.449	20,252,488
2026-07-30	20.560	21.010	20.400	20.690	20.628	15,413,412
2026-07-29	21.010	21.010	20.500	20.590	20.529	36,281,648
2026-07-28	21.300	21.450	20.880	20.950	20.888	21,997,932
2026-07-27	21.230	21.430	21.060	21.370	21.306	11,585,490
2026-07-24	21.500	21.620	21.080	21.140	21.077	20,763,119

Page 1 of 3 · 128 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.