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
2023-03-17	37.480	37.880	37.250	37.730	30.836	10,333,910
2023-03-16	36.970	37.990	36.870	37.510	30.656	3,194,041
2023-03-15	36.800	37.110	36.370	36.810	30.084	2,212,254
2023-03-14	36.660	37.330	36.030	36.780	30.060	4,501,788
2023-03-13	36.560	37.070	36.020	36.530	29.856	2,911,546
2023-03-10	36.560	36.760	36.000	36.260	29.635	1,362,498
2023-03-09	36.200	36.570	36.130	36.370	29.725	8,691,313
2023-03-08	36.490	36.670	36.100	36.340	29.700	1,638,531
2023-03-07	37.270	37.270	36.370	36.670	29.970	2,960,467
2023-03-06	37.600	37.910	37.080	37.450	30.607	7,108,241
2023-03-03	37.290	38.070	37.100	38.000	31.057	9,575,686
2023-03-02	36.910	37.440	36.680	37.200	30.403	4,103,386
2023-03-01	36.820	37.470	36.620	37.070	30.297	1,315,307
2023-02-28	36.970	37.380	36.330	36.710	30.003	5,701,396
2023-02-27	37.180	37.270	36.570	36.880	30.142	1,145,254
2023-02-24	36.990	37.160	36.640	37.060	30.289	1,521,252
2023-02-23	37.240	37.480	36.470	36.930	30.182	6,876,508
2023-02-22	37.000	37.530	36.860	37.120	30.338	4,439,664
2023-02-21	37.340	37.340	36.370	37.000	30.240	2,747,549
2023-02-20	37.090	37.320	36.500	37.040	30.272	590,716
2023-02-17	36.760	37.560	36.200	36.510	29.839	3,712,049
2023-02-16	36.530	36.800	36.010	36.490	29.823	2,884,742
2023-02-15	37.170	37.170	35.630	36.520	29.847	7,377,031
2023-02-14	37.000	37.530	36.710	37.200	30.403	11,809,030
2023-02-13	35.990	36.950	35.700	36.320	29.684	2,789,934
2023-02-10	35.450	35.870	35.210	35.750	29.218	4,473,844
2023-02-09	35.740	36.790	35.420	35.590	29.087	3,726,713
2023-02-08	36.270	36.860	35.370	35.920	29.357	3,055,748
2023-02-07	36.450	37.270	36.310	36.460	29.798	3,408,362
2023-02-03	36.930	38.000	36.800	36.940	30.191	7,105,296
2023-02-02	36.280	37.080	36.280	36.990	30.231	5,177,997
2023-02-01	35.870	36.290	35.470	36.130	29.529	2,638,162
2023-01-31	35.410	36.640	35.120	35.940	29.373	6,168,344
2023-01-30	35.550	35.700	35.370	35.600	29.095	2,326,752
2023-01-27	35.610	35.810	35.070	35.480	28.997	1,949,810
2023-01-26	35.850	36.140	35.210	35.540	29.046	2,111,357
2023-01-25	35.930	35.930	35.360	35.750	29.218	2,123,527
2023-01-24	35.990	36.510	35.660	35.940	29.373	4,024,041
2023-01-23	36.400	36.530	35.570	36.110	29.512	2,649,691
2023-01-20	35.600	37.000	35.430	36.460	29.798	6,084,003
2023-01-19	35.300	35.450	34.580	35.200	28.769	2,918,269
2023-01-18	34.740	35.450	34.740	35.320	28.867	2,231,133
2023-01-17	35.300	35.500	34.420	34.640	28.311	6,336,705
2023-01-16	35.370	35.620	35.140	35.390	28.924	832,755
2023-01-13	34.950	35.800	34.950	35.150	28.728	1,727,346
2023-01-12	34.850	35.330	34.820	34.960	28.572	3,447,487
2023-01-11	34.910	35.700	34.780	34.880	28.507	3,246,203
2023-01-10	35.500	35.730	34.730	34.910	28.532	3,106,957
2023-01-09	34.610	35.730	34.610	35.650	29.136	2,354,422
2023-01-06	34.980	35.530	34.280	35.300	28.850	1,925,629
2023-01-05	34.060	35.000	34.060	34.890	28.515	3,889,964
2023-01-04	33.680	35.230	33.550	34.540	28.229	2,942,709
2023-01-03	33.530	33.890	33.370	33.810	27.633	1,384,524
2023-01-02	33.570	33.610	32.950	33.420	27.314	61,161
2022-12-30	33.990	34.000	32.540	33.070	27.028	2,912,546
2022-12-29	33.900	34.600	33.600	33.810	27.633	2,569,802
2022-12-28	33.820	34.020	33.520	33.820	27.641	2,152,238
2022-12-27	33.750	34.390	33.750	33.970	27.763	1,430,437
2022-12-26	33.850	34.250	33.790	34.000	27.788	247,975
2022-12-23	33.250	34.100	33.100	33.990	27.780	1,126,754

← NewerPage 16 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.