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
2022-09-26	26.630	26.670	25.820	26.080	20.728	1,498,415
2022-09-23	26.110	26.720	25.750	26.540	21.094	6,882,087
2022-09-22	27.020	27.140	25.990	26.130	20.768	5,828,525
2022-09-21	27.310	27.560	26.940	27.040	21.491	8,415,479
2022-09-20	27.870	28.140	27.230	27.290	21.690	3,187,538
2022-09-19	27.590	28.110	26.940	27.810	22.103	12,771,000
2022-09-15	28.310	28.450	27.440	27.600	21.937	10,006,350
2022-09-14	28.630	29.060	28.250	28.340	22.525	2,393,705
2022-09-13	28.860	29.310	28.400	28.580	22.715	2,126,756
2022-09-12	28.360	29.480	28.360	29.060	23.097	2,166,838
2022-09-09	28.000	28.680	28.000	28.340	22.525	2,702,891
2022-09-08	27.960	28.430	27.640	27.980	22.239	3,533,659
2022-09-07	27.840	28.350	27.510	28.160	22.382	3,679,493
2022-09-06	27.780	27.980	27.510	27.820	22.111	3,161,506
2022-09-05	27.810	28.430	27.540	27.870	22.151	154,173
2022-09-02	27.890	28.540	27.620	28.280	22.477	3,836,229
2022-09-01	27.140	27.900	26.940	27.420	21.793	3,894,502
2022-08-31	27.790	28.000	27.180	27.290	21.690	11,206,840
2022-08-30	28.270	28.310	27.550	27.670	21.992	2,247,560
2022-08-29	29.180	29.180	28.110	28.220	22.429	2,064,177
2022-08-26	29.840	30.040	28.940	29.490	23.439	10,637,990
2022-08-25	30.590	30.760	29.260	29.900	23.765	13,735,690
2022-08-24	30.470	30.730	30.150	30.680	24.385	6,916,028
2022-08-23	30.210	30.620	29.670	30.470	24.218	2,682,890
2022-08-22	29.990	30.670	29.670	30.380	24.146	6,904,506
2022-08-19	29.500	30.450	29.490	30.070	23.900	4,762,587
2022-08-18	28.980	29.890	28.900	29.650	23.566	6,831,182
2022-08-17	28.550	29.160	28.450	28.980	23.033	4,680,459
2022-08-16	27.640	28.790	27.640	28.590	22.723	9,214,248
2022-08-15	27.780	28.060	27.280	27.450	21.817	6,454,397
2022-08-12	27.930	28.120	27.600	27.660	21.984	3,086,153
2022-08-11	28.000	28.140	27.450	27.890	22.167	18,559,641
2022-08-10	27.950	28.430	27.670	27.800	22.095	5,167,196
2022-08-09	27.530	28.030	27.530	27.980	22.239	6,009,483
2022-08-08	28.050	28.580	27.750	27.900	22.175	5,943,688
2022-08-05	27.950	28.460	27.830	28.060	22.302	4,255,521
2022-08-04	28.520	29.300	28.020	28.210	22.421	2,989,267
2022-08-03	28.820	29.200	28.350	28.520	22.668	5,039,519
2022-08-02	29.340	29.580	28.260	28.870	22.946	2,875,846
2022-08-01	29.810	30.910	28.990	29.240	23.240	3,042,042
2022-07-29	29.040	30.180	29.040	30.020	23.860	8,565,357
2022-07-28	28.930	29.710	28.550	29.300	23.288	4,412,315
2022-07-27	29.030	29.050	28.390	28.900	22.970	3,928,238
2022-07-26	28.860	29.230	28.430	28.870	22.946	4,463,999
2022-07-25	29.430	29.650	28.490	28.870	22.946	2,675,934
2022-07-22	28.840	29.840	28.600	29.580	23.510	4,690,431
2022-07-21	29.170	29.270	28.240	28.950	23.010	3,368,095
2022-07-20	28.360	29.500	28.290	29.130	23.153	3,110,692
2022-07-19	28.700	29.390	27.830	28.440	22.604	3,655,482
2022-07-18	28.250	29.040	27.890	28.510	22.660	2,487,291
2022-07-15	27.600	28.450	27.470	28.300	22.493	6,192,702
2022-07-14	27.370	28.250	27.270	27.710	22.024	4,920,102
2022-07-13	25.900	27.590	25.900	27.410	21.786	9,552,632
2022-07-12	26.070	26.380	26.070	26.120	20.760	7,216,546
2022-07-11	26.500	26.500	25.880	26.000	20.665	3,536,263
2022-07-08	26.980	26.980	26.360	26.410	20.991	2,246,578
2022-07-07	26.900	27.580	26.700	27.120	21.555	7,382,246
2022-07-06	26.190	26.950	25.880	26.840	21.332	5,185,796
2022-07-05	26.760	27.000	25.620	25.830	20.530	5,502,025
2022-07-04	26.510	27.020	26.510	26.800	20.974	513,825

← NewerPage 18 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.