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
2022-12-22	33.810	33.870	33.500	33.750	27.583	1,995,781
2022-12-21	33.750	33.920	33.480	33.750	27.583	2,440,139
2022-12-20	33.310	33.840	33.200	33.740	27.575	2,668,540
2022-12-19	32.650	33.980	32.570	33.370	27.273	2,609,651
2022-12-16	33.440	33.610	32.320	32.560	26.611	6,179,559
2022-12-15	34.120	34.380	33.260	33.440	27.330	4,549,505
2022-12-14	33.950	34.850	33.940	34.210	27.959	6,427,711
2022-12-13	33.020	34.410	33.000	34.070	27.845	9,940,790
2022-12-09	33.230	33.520	32.860	32.970	26.946	4,261,457
2022-12-08	33.640	33.880	33.100	33.310	27.224	1,965,436
2022-12-07	33.770	34.120	33.420	33.660	27.510	4,183,504
2022-12-06	33.390	34.160	33.110	33.920	27.722	2,876,413
2022-12-05	32.900	33.650	32.590	33.540	27.412	1,815,907
2022-12-02	32.660	33.480	32.550	32.950	26.930	6,986,614
2022-12-01	32.770	33.180	32.390	32.900	26.889	9,083,175
2022-11-30	32.620	33.230	32.170	32.800	26.807	13,400,680
2022-11-29	33.220	33.610	32.560	32.670	26.701	3,169,421
2022-11-28	32.480	33.760	32.480	33.410	26.971	4,222,089
2022-11-25	33.220	33.220	32.390	32.840	26.510	1,927,800
2022-11-24	33.040	33.290	32.950	33.180	26.785	407,401
2022-11-23	32.740	33.370	32.740	33.200	26.801	2,522,424
2022-11-22	32.860	33.320	32.330	32.600	26.317	4,445,251
2022-11-18	32.250	33.000	32.190	32.910	26.567	1,779,406
2022-11-17	33.080	33.290	31.840	32.120	25.929	2,746,421
2022-11-16	33.430	33.470	32.680	33.140	26.753	2,672,019
2022-11-15	33.500	33.500	32.710	33.280	26.866	3,095,152
2022-11-14	33.350	33.630	32.930	33.170	26.777	2,066,647
2022-11-11	32.330	33.580	32.270	33.460	27.011	3,310,360
2022-11-10	32.100	32.680	31.790	32.500	26.236	1,825,468
2022-11-09	31.800	32.100	31.560	31.670	25.566	3,832,137
2022-11-08	31.750	32.000	31.200	31.830	25.695	2,725,795
2022-11-07	31.250	32.120	31.190	31.730	25.614	2,678,004
2022-11-04	31.610	31.610	30.670	31.250	25.227	3,208,577
2022-11-03	31.510	31.820	30.350	31.470	25.404	4,004,054
2022-11-01	31.280	32.350	31.240	31.530	25.453	6,197,743
2022-10-31	30.840	31.410	30.640	31.260	25.235	3,777,602
2022-10-28	30.610	31.050	30.060	30.880	24.928	3,901,511
2022-10-27	29.520	30.790	29.360	30.700	24.783	6,152,523
2022-10-26	29.750	30.190	29.330	29.470	23.790	3,143,583
2022-10-25	28.770	30.050	28.470	29.970	24.194	4,706,506
2022-10-24	28.190	29.000	28.170	28.770	23.225	4,109,742
2022-10-21	26.840	28.610	26.670	28.190	22.757	4,890,754
2022-10-20	26.580	27.300	26.180	26.460	21.360	18,081,990
2022-10-19	26.740	26.830	26.250	26.560	21.441	3,330,957
2022-10-18	26.650	26.880	26.260	26.780	21.618	3,799,073
2022-10-17	25.930	26.930	25.930	26.440	21.344	4,864,563
2022-10-14	25.920	26.450	25.860	25.920	20.924	4,255,010
2022-10-13	26.150	26.510	25.230	25.630	20.690	7,101,117
2022-10-12	26.310	26.500	26.160	26.240	21.182	2,229,132
2022-10-11	26.270	26.680	26.000	26.330	21.255	2,404,696
2022-10-10	25.910	26.420	25.800	26.200	21.150	3,980,276
2022-10-07	26.850	26.850	25.880	25.990	20.981	3,622,577
2022-10-06	26.540	27.720	26.540	26.940	21.748	9,979,767
2022-10-05	26.070	26.680	26.070	26.500	21.392	2,767,659
2022-10-04	26.560	26.560	26.000	26.090	21.061	20,358,730
2022-10-03	26.910	27.190	26.480	26.570	21.118	11,400,500
2022-09-30	26.480	27.040	26.330	26.910	21.388	9,217,209
2022-09-29	26.460	27.190	26.310	26.640	21.174	4,645,377
2022-09-28	26.400	26.960	26.290	26.550	21.102	2,939,418
2022-09-27	26.140	26.730	26.000	26.420	20.999	1,621,216

← NewerPage 17 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.