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
2022-04-06	27.510	27.660	26.920	27.280	21.350	5,832,121
2022-04-05	27.830	28.000	27.320	27.640	21.632	4,693,531
2022-04-04	28.410	28.500	27.830	28.310	21.835	3,082,974
2022-04-01	28.060	28.500	27.790	28.490	21.974	6,860,263
2022-03-31	27.520	28.170	27.450	27.980	21.581	7,960,763
2022-03-30	27.180	27.650	27.120	27.490	21.203	11,850,330
2022-03-29	26.260	27.440	26.260	27.290	21.049	7,071,762
2022-03-28	26.310	26.390	26.080	26.230	20.231	2,582,303
2022-03-25	25.980	26.220	25.740	26.180	20.192	5,376,670
2022-03-24	26.000	26.120	25.600	25.860	19.946	3,124,328
2022-03-23	26.470	26.470	25.900	25.990	20.046	5,762,727
2022-03-22	26.320	26.850	25.940	26.490	20.431	3,971,757
2022-03-18	26.850	26.920	26.010	26.140	20.162	22,586,480
2022-03-17	25.680	27.170	25.550	27.000	20.825	12,147,680
2022-03-16	25.770	26.260	25.510	25.610	19.753	6,516,686
2022-03-15	26.580	26.800	25.550	25.640	19.776	10,318,440
2022-03-14	27.300	27.300	26.400	26.520	20.455	5,653,381
2022-03-11	27.800	27.870	26.760	26.920	20.763	6,529,532
2022-03-10	28.590	28.590	27.560	27.700	21.365	3,829,135
2022-03-09	28.580	28.880	28.310	28.490	21.974	3,639,566
2022-03-08	28.450	28.750	28.000	28.290	21.820	3,813,581
2022-03-07	29.380	29.380	28.090	28.340	21.858	5,866,971
2022-03-04	30.720	30.770	28.780	29.420	22.691	9,993,219
2022-03-03	29.850	31.060	29.510	30.770	23.733	5,498,345
2022-03-02	28.840	30.170	28.640	30.020	23.154	4,343,258
2022-03-01	28.880	29.090	28.250	28.800	22.213	3,472,328
2022-02-28	28.390	28.940	28.080	28.740	22.167	4,680,771
2022-02-25	28.410	28.770	28.030	28.430	21.928	3,139,183
2022-02-24	28.870	29.000	28.210	28.400	21.905	8,840,309
2022-02-23	30.310	30.310	28.820	29.140	22.475	3,658,889
2022-02-22	30.140	30.850	29.790	30.330	23.393	2,701,779
2022-02-21	30.440	30.450	29.730	29.880	23.046	149,362
2022-02-18	30.200	30.270	30.000	30.190	23.285	1,931,355
2022-02-17	30.330	30.570	30.020	30.160	23.262	2,149,593
2022-02-16	30.580	30.810	30.220	30.380	23.432	2,676,359
2022-02-15	30.420	31.030	30.020	30.680	23.663	2,990,064
2022-02-14	30.590	30.960	29.980	30.240	23.324	2,938,486
2022-02-11	31.180	31.300	30.620	30.710	23.686	1,732,620
2022-02-10	31.450	31.950	30.950	31.100	23.987	2,195,851
2022-02-09	30.500	31.760	30.500	31.630	24.396	3,539,080
2022-02-08	29.690	30.650	29.160	30.410	23.455	3,640,288
2022-02-04	28.780	29.750	28.700	29.600	22.830	2,571,513
2022-02-03	29.560	29.560	28.590	28.740	22.167	3,641,310
2022-02-02	29.510	29.970	29.480	29.600	22.830	3,229,634
2022-02-01	29.530	29.870	29.410	29.620	22.846	3,997,107
2022-01-31	29.670	29.960	29.320	29.800	22.984	3,527,604
2022-01-28	29.470	29.940	29.150	29.570	22.807	2,910,644
2022-01-27	30.780	30.880	29.250	29.370	22.653	4,744,619
2022-01-26	29.960	31.000	29.850	30.670	23.655	4,227,144
2022-01-25	29.850	30.160	29.030	29.910	23.069	3,473,243
2022-01-24	29.610	30.040	28.600	29.910	23.069	6,999,006
2022-01-21	30.370	30.670	29.450	29.620	22.846	3,561,718
2022-01-20	30.510	31.300	30.340	30.800	23.756	2,936,152
2022-01-19	30.700	30.720	30.060	30.520	23.540	4,349,615
2022-01-18	30.480	30.700	30.170	30.560	23.571	3,173,765
2022-01-17	30.630	31.120	30.470	30.640	23.632	647,321
2022-01-14	30.900	30.900	30.050	30.490	23.517	2,207,195
2022-01-13	31.300	31.480	30.510	30.760	23.725	8,556,907
2022-01-12	31.810	31.880	31.060	31.160	24.033	7,510,479
2022-01-11	31.390	31.990	31.130	31.690	24.442	4,849,718

← NewerPage 20 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.