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
2023-09-07	38.600	38.600	37.760	37.830	31.586	2,928,521
2023-09-06	38.250	38.660	37.720	38.260	31.945	2,324,343
2023-09-05	38.390	39.560	38.060	38.160	31.862	5,277,667
2023-09-04	38.540	38.570	38.130	38.200	31.895	309,320
2023-09-01	38.620	39.200	38.380	38.470	32.120	3,070,688
2023-08-31	39.810	39.820	38.230	38.360	32.029	10,792,790
2023-08-30	39.730	40.140	39.500	39.820	33.248	6,656,707
2023-08-29	39.650	40.000	39.330	39.910	33.323	3,371,480
2023-08-28	39.920	40.150	39.650	39.810	33.239	3,510,942
2023-08-25	39.870	40.000	39.570	39.990	33.389	3,612,622
2023-08-24	40.100	40.100	39.450	39.840	33.264	4,668,974
2023-08-23	37.660	40.010	37.440	39.700	33.147	8,025,346
2023-08-22	37.720	37.720	37.010	37.490	31.302	4,002,635
2023-08-21	38.380	38.380	37.010	37.260	31.110	17,169,170
2023-08-18	38.700	38.750	37.800	38.250	31.937	1,978,669
2023-08-17	39.870	39.870	38.590	38.770	32.371	4,556,252
2023-08-16	39.660	40.060	39.460	39.980	33.381	6,349,042
2023-08-15	39.370	40.060	39.030	39.790	33.222	2,437,782
2023-08-14	39.480	39.700	38.810	39.510	32.989	2,416,457
2023-08-11	39.250	39.910	39.250	39.480	32.964	3,643,123
2023-08-10	39.620	40.080	38.960	39.230	32.755	7,658,563
2023-08-09	39.480	40.000	39.420	39.740	33.181	3,061,780
2023-08-08	39.280	39.800	38.920	39.500	32.980	4,225,373
2023-08-07	38.710	39.940	38.710	39.120	32.663	1,918,361
2023-08-04	38.600	38.920	38.210	38.730	32.337	4,019,005
2023-08-03	38.950	39.050	37.910	38.520	32.162	4,712,831
2023-08-02	39.370	39.540	38.710	38.800	32.396	4,248,291
2023-08-01	39.310	40.130	39.310	39.420	32.914	4,715,351
2023-07-31	39.790	40.080	39.100	39.320	32.830	8,293,896
2023-07-28	40.450	40.460	39.560	39.760	33.197	2,348,643
2023-07-27	40.060	40.570	39.890	40.270	33.623	3,697,715
2023-07-26	40.300	40.300	39.580	40.120	33.498	3,473,498
2023-07-25	39.900	40.440	39.440	39.900	33.314	3,544,312
2023-07-24	39.550	40.210	39.200	39.890	33.306	3,003,452
2023-07-21	39.660	39.790	39.460	39.600	33.064	2,055,838
2023-07-20	38.820	39.420	38.200	39.190	32.722	1,908,737
2023-07-19	40.010	40.010	38.610	38.820	32.413	6,658,355
2023-07-18	39.670	40.040	39.170	39.920	33.331	2,944,659
2023-07-17	39.980	40.040	39.490	39.660	33.114	1,533,726
2023-07-14	39.790	40.070	39.560	39.930	33.339	4,090,282
2023-07-13	39.430	40.190	39.310	39.750	33.189	1,980,957
2023-07-12	38.660	39.660	38.600	39.510	32.989	7,298,455
2023-07-11	38.800	38.800	38.100	38.610	32.237	5,111,133
2023-07-10	38.470	38.690	37.760	38.470	32.120	4,007,519
2023-07-07	37.940	38.690	37.520	38.560	32.196	6,932,492
2023-07-06	38.520	38.520	37.360	38.050	31.770	3,150,352
2023-07-05	38.180	38.860	37.630	38.630	32.254	2,446,898
2023-07-04	38.390	38.990	38.300	38.390	32.054	385,820
2023-07-03	38.170	38.840	37.980	38.450	31.766	3,878,841
2023-06-30	38.570	38.710	37.960	38.070	31.452	4,730,840
2023-06-29	39.250	39.250	38.200	38.580	31.873	2,706,526
2023-06-28	39.690	39.860	38.070	38.710	31.980	7,210,311
2023-06-27	39.390	39.540	39.150	39.450	32.592	3,580,228
2023-06-26	38.710	39.500	38.690	39.360	32.517	5,316,480
2023-06-23	39.410	39.560	38.560	38.910	32.146	3,742,461
2023-06-22	39.720	40.010	39.280	39.580	32.699	3,865,906
2023-06-21	40.500	40.500	39.440	39.910	32.972	4,793,509
2023-06-20	40.000	40.120	39.530	40.000	33.046	2,956,030
2023-06-19	39.910	40.090	39.770	39.920	32.980	943,498
2023-06-16	39.510	40.070	39.360	39.630	32.740	13,310,660

← NewerPage 14 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.