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
2023-12-04	35.250	35.530	34.390	34.770	29.374	4,445,304
2023-12-01	35.050	35.520	34.500	35.310	29.830	2,659,414
2023-11-30	34.050	35.300	33.970	35.140	29.686	12,518,660
2023-11-29	33.950	34.370	33.870	34.230	28.918	4,773,391
2023-11-28	33.950	34.150	33.700	33.970	28.698	7,562,504
2023-11-27	33.960	34.300	33.600	34.040	28.757	5,189,167
2023-11-24	34.190	34.350	33.710	33.930	28.664	1,732,315
2023-11-23	34.350	34.390	33.950	33.990	28.715	524,704
2023-11-22	34.220	34.560	33.500	33.940	28.673	3,290,525
2023-11-21	33.510	34.450	33.200	34.220	28.909	5,309,571
2023-11-17	33.890	34.290	33.890	34.090	28.799	2,775,015
2023-11-16	34.660	34.660	33.630	33.890	28.630	4,938,749
2023-11-15	34.350	35.000	34.200	34.320	28.994	5,370,453
2023-11-14	33.390	34.370	33.360	34.250	28.935	7,920,181
2023-11-13	34.010	34.010	33.060	33.170	28.022	8,226,866
2023-11-10	34.380	34.480	33.890	34.010	28.732	4,012,046
2023-11-09	34.210	34.960	33.930	34.410	29.070	1,820,067
2023-11-08	34.660	34.760	34.000	34.070	28.783	3,915,479
2023-11-07	35.300	35.300	34.320	34.420	29.078	5,561,360
2023-11-06	34.980	36.050	34.560	34.740	29.349	5,308,963
2023-11-03	35.400	36.990	34.780	34.960	29.534	8,292,398
2023-11-01	33.070	34.940	33.070	34.730	29.340	4,381,160
2023-10-31	33.450	33.460	32.660	33.050	27.921	11,362,130
2023-10-30	33.620	34.330	33.450	33.560	28.352	5,331,414
2023-10-27	33.560	34.520	33.560	33.930	28.664	5,234,180
2023-10-26	34.320	34.320	33.300	34.000	28.723	6,424,616
2023-10-25	33.600	34.440	33.340	34.380	29.044	6,939,450
2023-10-24	32.780	33.910	32.760	33.580	28.369	5,807,061
2023-10-23	33.250	33.550	32.580	32.720	27.642	5,322,834
2023-10-20	34.550	34.550	32.720	33.240	28.081	6,854,553
2023-10-19	34.610	35.130	33.560	34.250	28.935	13,722,270
2023-10-18	34.950	35.500	33.920	35.140	29.686	26,053,270
2023-10-17	33.150	35.110	33.150	35.010	29.577	17,989,670
2023-10-16	32.760	33.850	32.760	33.330	28.157	5,633,853
2023-10-13	33.130	34.150	32.190	32.870	27.769	6,151,761
2023-10-12	33.800	33.800	32.680	33.120	27.980	7,416,300
2023-10-11	35.070	35.120	33.430	33.910	28.647	5,360,859
2023-10-10	33.630	35.050	33.350	34.830	29.425	5,393,276
2023-10-09	34.710	34.710	32.810	33.740	28.504	8,096,231
2023-10-06	35.580	35.600	34.220	34.700	29.315	10,424,060
2023-10-05	35.160	35.750	34.710	35.640	30.109	4,183,945
2023-10-04	34.570	35.630	34.570	35.540	30.024	4,255,520
2023-10-03	34.620	34.700	33.900	34.420	29.078	7,788,090
2023-10-02	34.540	34.960	34.190	34.700	28.973	4,062,352
2023-09-29	36.170	36.230	34.380	34.700	28.973	5,648,247
2023-09-28	37.140	37.180	35.590	36.060	30.108	5,861,556
2023-09-27	37.260	37.640	36.890	37.210	31.068	4,143,306
2023-09-26	37.600	38.050	36.850	37.250	31.102	2,862,732
2023-09-25	37.540	37.950	37.450	37.650	31.436	4,514,447
2023-09-22	37.800	38.180	37.260	37.540	31.344	6,389,737
2023-09-21	37.970	38.390	37.840	38.160	31.862	4,017,612
2023-09-20	38.000	38.420	37.950	38.260	31.945	3,000,496
2023-09-19	38.000	38.030	37.200	37.730	31.503	4,333,002
2023-09-18	36.920	37.580	36.420	37.490	31.302	2,705,468
2023-09-15	37.430	37.530	36.760	37.060	30.943	13,206,210
2023-09-14	37.790	37.940	37.220	37.440	31.260	4,549,952
2023-09-13	37.770	38.170	37.220	37.530	31.336	2,495,250
2023-09-12	38.240	38.470	37.700	37.830	31.586	5,032,329
2023-09-11	38.320	38.780	38.220	38.270	31.953	1,472,760
2023-09-08	37.900	38.830	37.570	38.310	31.987	7,034,219

← NewerPage 13 of 22 · 1,261 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.