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
2022-07-01	27.240	27.680	26.410	26.760	20.943	1,156,075
2022-06-30	27.500	27.720	27.050	27.230	21.311	6,238,342
2022-06-29	27.210	27.800	27.100	27.500	21.522	3,045,778
2022-06-28	28.020	28.040	27.060	27.370	21.420	8,221,732
2022-06-27	27.500	28.300	27.170	27.810	21.765	5,320,091
2022-06-24	27.130	27.890	27.100	27.640	21.632	3,610,603
2022-06-23	27.540	27.700	26.890	27.070	21.186	12,342,090
2022-06-22	26.620	27.730	26.480	27.510	21.530	3,271,447
2022-06-21	25.790	27.100	25.790	26.740	20.927	5,474,116
2022-06-20	25.720	26.010	25.590	25.910	20.278	2,603,065
2022-06-17	26.100	26.610	25.380	25.730	20.137	22,052,039
2022-06-16	27.010	27.010	25.880	26.240	20.536	6,731,332
2022-06-15	27.530	27.710	27.010	27.150	21.248	2,635,413
2022-06-14	28.440	28.440	27.150	27.370	21.420	8,680,945
2022-06-13	28.640	28.640	27.000	27.200	21.287	5,490,121
2022-06-10	29.490	29.490	28.650	28.830	22.563	2,069,207
2022-06-09	29.830	29.830	29.030	29.330	22.954	2,442,810
2022-06-08	28.550	30.220	28.330	29.950	23.440	4,061,756
2022-06-07	27.800	28.980	27.450	28.700	22.461	3,141,421
2022-06-06	28.670	28.670	27.950	28.200	22.070	1,623,813
2022-06-03	27.860	29.100	27.860	28.670	22.438	1,878,224
2022-06-02	28.800	28.820	27.850	28.020	21.929	1,793,747
2022-06-01	30.140	30.140	28.530	28.800	22.540	4,475,346
2022-05-31	29.340	30.710	28.850	30.470	23.847	16,624,471
2022-05-30	29.010	29.840	28.950	29.610	23.174	2,288,910
2022-05-27	29.170	29.460	29.010	29.280	22.915	1,684,480
2022-05-26	29.210	29.490	29.030	29.340	22.962	2,628,451
2022-05-25	29.370	29.690	29.110	29.360	22.978	1,977,064
2022-05-24	28.590	29.720	28.590	29.590	23.158	5,022,409
2022-05-23	28.920	29.290	28.530	28.780	22.524	2,882,654
2022-05-20	28.990	29.070	28.460	28.820	22.555	3,447,228
2022-05-19	28.880	29.070	28.270	28.840	22.571	5,787,829
2022-05-18	28.410	29.180	28.290	29.050	22.735	6,416,378
2022-05-17	28.270	29.000	28.270	28.400	22.227	2,642,354
2022-05-16	28.270	28.560	27.770	28.410	22.234	2,564,249
2022-05-13	28.950	28.950	28.120	28.300	22.148	2,497,723
2022-05-12	28.530	29.410	28.200	28.660	22.430	5,640,452
2022-05-11	27.870	29.060	27.250	28.680	22.446	5,024,724
2022-05-10	27.510	28.440	27.180	27.890	21.827	6,356,974
2022-05-09	26.970	27.940	26.530	27.550	21.561	3,291,878
2022-05-06	27.330	28.000	26.880	27.010	21.139	2,830,824
2022-05-05	27.260	27.780	27.050	27.400	21.444	2,250,970
2022-05-04	27.420	28.350	26.990	27.360	21.413	4,966,893
2022-05-03	28.750	28.760	27.210	27.500	21.522	3,608,418
2022-05-02	28.350	28.990	28.350	28.830	22.563	2,476,283
2022-04-29	29.510	29.550	28.290	28.490	22.297	9,482,959
2022-04-28	29.980	30.000	28.880	29.640	23.197	9,902,067
2022-04-27	29.500	29.980	28.910	29.790	23.314	8,026,161
2022-04-26	29.150	29.650	29.100	29.420	23.025	7,025,361
2022-04-25	29.150	29.440	28.970	29.110	22.782	5,633,320
2022-04-22	28.400	29.140	28.240	29.080	22.759	2,323,666
2022-04-21	28.490	28.580	28.060	28.410	22.234	3,461,305
2022-04-20	28.760	28.910	27.920	28.400	22.227	5,362,025
2022-04-19	28.900	29.000	28.340	28.760	22.508	5,126,941
2022-04-18	28.400	29.050	28.290	28.820	22.555	2,899,835
2022-04-13	27.920	28.600	27.920	28.400	22.227	3,297,403
2022-04-12	27.990	28.220	27.460	27.990	21.906	5,265,882
2022-04-11	28.050	28.450	27.590	27.910	21.843	2,621,498
2022-04-08	27.170	28.260	27.170	28.090	21.984	2,778,162
2022-04-07	27.160	27.420	27.090	27.300	21.366	2,782,610

← NewerPage 19 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.