Kimberly-Clark de México S. A. B. de C. V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	33.050	33.470	32.810	32.920	28.913	4,917,779
2024-08-21	33.840	33.940	32.900	33.010	28.992	4,363,784
2024-08-20	34.340	34.360	33.330	33.640	29.546	3,882,990
2024-08-19	34.510	34.600	34.070	34.210	30.046	1,861,525
2024-08-16	34.480	34.950	33.870	34.520	30.319	2,927,520
2024-08-15	34.730	34.900	34.430	34.610	30.398	1,764,431
2024-08-14	34.220	34.790	33.810	34.700	30.477	7,475,314
2024-08-13	34.180	34.730	34.050	34.500	30.301	3,620,381
2024-08-12	34.640	34.640	33.990	34.140	29.985	3,261,588
2024-08-09	34.230	34.640	33.520	34.490	30.292	2,994,052
2024-08-08	33.750	34.380	33.510	34.300	30.125	5,334,010
2024-08-07	32.850	33.810	32.850	33.520	29.440	5,790,916
2024-08-06	32.220	33.480	31.840	32.600	28.632	5,452,320
2024-08-05	31.800	32.240	30.940	31.930	28.044	4,969,251
2024-08-02	32.360	32.520	31.740	31.810	27.938	3,198,517
2024-08-01	33.140	33.150	31.980	32.360	28.421	18,242,619
2024-07-31	32.610	33.540	32.610	33.140	29.106	11,684,090
2024-07-30	32.160	33.580	32.160	32.580	28.615	12,852,800
2024-07-29	33.420	33.490	32.290	32.620	28.650	10,966,580
2024-07-26	33.130	33.480	32.700	33.390	29.326	5,889,885
2024-07-25	32.950	33.120	32.760	32.990	28.975	8,995,450
2024-07-24	32.840	33.360	32.640	32.730	28.746	9,685,121
2024-07-23	33.150	33.710	32.770	32.960	28.948	6,683,771
2024-07-22	34.110	34.800	33.610	33.740	29.633	6,817,665
2024-07-19	33.040	34.190	32.820	34.030	29.888	4,961,453
2024-07-18	33.000	33.340	32.800	33.060	29.036	4,981,383
2024-07-17	32.710	33.280	32.700	33.170	29.133	6,770,777
2024-07-16	33.000	33.410	32.750	33.270	29.221	5,498,712
2024-07-15	32.920	33.450	32.720	33.030	29.010	4,856,164
2024-07-12	32.600	33.250	32.160	33.100	29.071	5,496,046
2024-07-11	31.430	32.550	31.040	32.470	28.518	6,236,360
2024-07-10	30.990	31.480	30.910	31.390	27.569	5,091,892
2024-07-09	31.130	31.300	30.910	31.150	27.359	3,778,680
2024-07-08	30.460	31.250	30.190	31.190	27.394	18,638,029
2024-07-05	30.220	30.880	30.200	30.290	26.603	19,054,420
2024-07-04	30.640	30.680	30.200	30.220	26.542	1,999,880
2024-07-03	30.970	31.160	30.410	30.510	26.797	4,218,380
2024-07-02	31.420	31.420	30.650	31.020	26.836	5,910,016
2024-07-01	31.830	31.830	31.200	31.270	27.052	7,072,716
2024-06-28	31.630	31.950	31.500	31.650	27.381	12,016,460
2024-06-27	32.240	32.250	31.510	31.650	27.381	10,618,770
2024-06-26	32.250	32.450	31.760	31.980	27.667	4,904,793
2024-06-25	32.740	32.800	31.590	32.260	27.909	8,451,604
2024-06-24	32.200	32.750	31.600	32.620	28.220	9,023,294
2024-06-21	31.990	32.290	31.670	32.190	27.848	31,491,320
2024-06-20	31.750	32.290	31.750	31.900	27.597	5,715,662
2024-06-19	32.160	32.900	31.810	31.880	27.580	2,208,459
2024-06-18	32.050	32.370	31.830	32.090	27.762	4,766,254
2024-06-17	32.630	32.630	31.950	32.050	27.727	3,869,022
2024-06-14	32.630	32.630	32.090	32.300	27.943	4,466,978
2024-06-13	33.200	33.200	32.480	32.540	28.151	6,918,425
2024-06-12	33.360	33.790	33.100	33.230	28.748	9,610,810
2024-06-11	33.870	33.870	33.130	33.210	28.731	7,877,950
2024-06-10	33.720	34.100	33.570	33.750	29.198	7,244,114
2024-06-07	35.240	35.540	33.190	33.540	29.016	7,557,474
2024-06-06	35.600	36.460	34.880	35.070	30.340	6,344,531
2024-06-05	34.800	35.850	34.800	35.590	30.790	6,279,969
2024-06-04	34.160	35.330	33.900	34.860	30.158	7,451,111
2024-06-03	36.000	36.000	33.340	33.610	29.077	4,615,134
2024-05-31	36.080	36.350	35.460	35.590	30.790	11,804,200

← NewerPage 10 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	0.5500 MXN
2026-07-01	0.5500 MXN
2026-04-08	0.5500 MXN
2025-12-03	0.5100 MXN
2025-10-01	0.5100 MXN
2025-07-02	0.5100 MXN
2025-04-02	0.5100 MXN
2024-12-04	0.4650 MXN
2024-10-02	0.4650 MXN
2024-07-03	0.4650 MXN
2024-04-02	0.4650 MXN
2023-12-05	0.4050 MXN
2023-10-03	0.4050 MXN
2023-07-04	0.4050 MXN
2023-04-11	0.4050 MXN
2022-11-29	0.4100 MXN
2022-10-04	0.4100 MXN
2022-07-05	0.4100 MXN
2022-04-05	0.4100 MXN
2021-11-30	0.4300 MXN
2021-10-05	0.4300 MXN
2021-06-29	0.4300 MXN
2021-04-06	0.4300 MXN
2020-12-01	0.4000 MXN
2020-09-29	0.4000 MXN
2020-06-30	0.4000 MXN
2020-03-31	0.4000 MXN
2019-12-03	0.3875 MXN
2019-10-01	0.3875 MXN
2019-07-02	0.3875 MXN
2019-04-02	0.3875 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.