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
2024-05-30	35.500	36.310	35.360	36.210	31.326	2,321,414
2024-05-29	35.000	35.800	34.990	35.350	30.582	7,625,584
2024-05-28	35.710	35.880	35.160	35.280	30.522	3,685,713
2024-05-27	35.750	35.990	35.380	35.880	31.041	871,191
2024-05-24	36.360	36.360	35.600	35.750	30.928	1,926,816
2024-05-23	35.600	36.390	35.480	36.310	31.413	4,372,771
2024-05-22	35.500	35.950	35.390	35.820	30.989	5,895,688
2024-05-21	36.250	36.250	35.550	35.710	30.894	2,288,363
2024-05-20	36.650	36.670	36.210	36.320	31.421	1,051,038
2024-05-17	37.450	37.520	36.450	36.600	31.663	7,451,424
2024-05-16	36.330	37.780	36.330	37.450	32.399	3,599,895
2024-05-15	36.440	37.200	36.360	36.530	31.603	2,104,971
2024-05-14	37.000	37.000	36.040	36.580	31.646	8,441,970
2024-05-13	36.480	36.880	36.420	36.500	31.577	1,149,554
2024-05-10	36.420	36.750	36.270	36.470	31.551	2,128,206
2024-05-09	35.910	36.580	35.590	36.230	31.343	9,220,615
2024-05-08	36.110	36.240	35.580	35.750	30.928	3,759,122
2024-05-07	36.510	36.560	36.010	36.210	31.326	2,684,131
2024-05-06	37.000	37.060	36.300	36.640	31.698	3,878,142
2024-05-03	36.600	37.410	35.660	36.970	31.984	8,581,398
2024-05-02	35.820	36.860	35.680	36.520	31.594	5,444,845
2024-04-30	36.060	36.550	35.420	35.660	30.850	6,586,711
2024-04-29	36.210	36.950	35.700	36.130	31.257	5,251,280
2024-04-26	36.600	36.890	36.170	36.690	31.741	1,805,171
2024-04-25	36.950	36.960	35.960	36.480	31.560	4,105,787
2024-04-24	37.200	37.250	36.530	36.780	31.819	2,921,535
2024-04-23	37.030	37.490	36.210	37.240	32.217	4,011,525
2024-04-22	36.390	36.840	35.670	36.770	31.811	3,061,561
2024-04-19	37.940	38.240	35.500	36.250	31.361	9,181,604
2024-04-18	37.600	38.220	37.260	37.810	32.710	1,811,344
2024-04-17	37.700	38.100	37.590	37.690	32.606	2,143,024
2024-04-16	38.050	38.230	37.530	37.850	32.745	2,496,823
2024-04-15	38.320	38.570	37.830	37.960	32.840	2,194,483
2024-04-12	38.430	38.650	38.030	38.440	33.255	2,260,457
2024-04-11	38.480	38.700	37.940	38.570	33.368	3,066,107
2024-04-10	38.870	38.940	38.030	38.490	33.299	4,588,715
2024-04-09	38.280	39.110	38.060	39.010	33.748	3,383,233
2024-04-08	38.110	38.310	37.800	38.260	33.100	8,935,596
2024-04-05	38.840	39.220	37.980	38.190	33.039	5,461,859
2024-04-04	38.550	39.230	38.180	38.700	33.480	3,731,885
2024-04-03	38.520	38.880	37.810	38.400	33.221	3,150,477
2024-04-02	39.140	39.140	38.120	38.620	33.411	3,677,611
2024-04-01	38.410	39.070	38.110	38.830	33.190	2,377,594
2024-03-27	37.600	38.770	37.600	38.600	32.994	3,720,283
2024-03-26	37.310	38.030	37.200	37.710	32.233	3,865,617
2024-03-25	37.450	37.880	37.250	37.330	31.908	2,004,065
2024-03-22	37.950	38.030	37.450	37.750	32.267	2,136,166
2024-03-21	38.320	38.320	37.520	37.800	32.310	3,473,640
2024-03-20	37.780	38.340	37.660	38.060	32.532	2,318,123
2024-03-19	38.000	38.490	37.410	37.750	32.267	3,388,281
2024-03-15	38.170	38.920	37.770	37.950	32.438	23,291,740
2024-03-14	37.900	38.690	37.900	38.070	32.541	2,813,396
2024-03-13	37.480	38.050	37.250	37.850	32.353	4,251,554
2024-03-12	37.440	37.780	37.110	37.360	31.934	3,349,491
2024-03-11	37.630	37.860	37.200	37.780	32.293	5,619,493
2024-03-08	38.290	38.290	37.360	37.860	32.361	3,740,839
2024-03-07	37.800	38.440	37.380	38.140	32.601	2,221,073
2024-03-06	37.380	38.010	37.170	37.750	32.267	1,991,815
2024-03-05	37.380	37.380	36.750	37.140	31.746	2,764,912
2024-03-04	37.520	37.690	36.970	37.330	31.908	1,624,808

← NewerPage 11 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.