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
2022-01-10	31.860	31.860	31.280	31.550	24.334	5,044,405
2022-01-07	31.350	32.000	31.350	31.760	24.496	3,389,978
2022-01-06	30.920	31.490	30.880	31.380	24.203	2,247,101
2022-01-05	31.260	31.550	30.650	30.990	23.902	1,938,025
2022-01-04	31.200	31.480	31.000	31.390	24.211	1,384,636
2022-01-03	30.890	31.590	30.890	31.220	24.080	376,374
2021-12-31	31.110	31.300	30.940	31.010	23.918	933,643
2021-12-30	31.220	31.300	31.000	31.110	23.995	1,085,196
2021-12-29	31.210	31.350	30.850	30.940	23.864	895,222
2021-12-28	31.100	31.660	30.920	31.170	24.041	1,269,188
2021-12-27	31.280	31.630	31.010	31.140	24.018	1,570,791
2021-12-24	31.140	31.390	31.010	31.290	24.134	141,070
2021-12-23	30.790	31.190	30.760	31.140	24.018	1,654,542
2021-12-22	30.550	30.920	30.300	30.760	23.725	2,202,086
2021-12-21	29.840	30.680	29.700	30.530	23.547	3,032,832
2021-12-20	29.600	29.950	29.250	29.650	22.869	2,971,870
2021-12-17	30.000	30.430	29.220	29.410	22.684	16,575,670
2021-12-16	30.510	30.900	29.800	30.020	23.154	3,125,783
2021-12-15	30.330	30.820	30.120	30.510	23.532	4,471,155
2021-12-14	30.440	30.600	29.710	30.490	23.517	8,104,977
2021-12-13	30.560	30.980	30.350	30.470	23.501	5,109,570
2021-12-10	31.330	31.700	30.350	30.670	23.655	9,001,332
2021-12-09	31.900	31.900	31.060	31.260	24.111	4,849,647
2021-12-08	31.900	31.980	31.550	31.640	24.404	1,767,599
2021-12-07	32.020	32.240	31.500	31.850	24.566	3,845,588
2021-12-06	32.210	32.830	31.750	31.980	24.666	2,912,412
2021-12-03	32.610	33.430	32.130	32.270	24.890	2,607,249
2021-12-02	32.780	33.490	32.460	32.960	25.422	8,661,525
2021-12-01	33.520	33.960	32.550	32.690	25.213	6,650,418
2021-11-30	32.860	34.000	31.860	33.670	25.969	13,420,780
2021-11-29	32.210	33.530	31.400	33.390	25.422	5,137,193
2021-11-26	31.400	32.300	30.900	32.230	24.539	3,660,292
2021-11-25	31.510	31.610	31.310	31.390	23.899	1,089,298
2021-11-24	31.610	31.800	31.240	31.560	24.028	3,455,439
2021-11-23	31.880	31.880	31.350	31.640	24.089	2,345,212
2021-11-22	31.390	31.860	31.190	31.650	24.097	3,322,930
2021-11-19	31.300	31.520	31.050	31.330	23.853	2,584,839
2021-11-18	32.200	32.200	31.050	31.200	23.754	2,406,025
2021-11-17	31.910	32.190	31.600	31.990	24.356	1,980,045
2021-11-16	31.560	32.190	31.550	31.950	24.325	3,495,270
2021-11-12	31.860	31.900	31.500	31.680	24.120	3,763,207
2021-11-11	32.160	32.400	31.610	31.700	24.135	1,837,506
2021-11-10	32.200	32.440	32.050	32.340	24.622	2,208,519
2021-11-09	32.230	32.450	31.500	32.230	24.539	4,423,290
2021-11-08	32.370	32.470	31.810	32.160	24.485	2,768,028
2021-11-05	32.320	32.490	32.100	32.350	24.630	1,801,770
2021-11-04	31.990	32.310	31.730	32.270	24.569	3,793,167
2021-11-03	32.370	32.370	31.370	31.930	24.310	5,565,671
2021-11-01	32.870	32.940	32.110	32.280	24.577	2,037,570
2021-10-29	32.840	33.340	32.500	32.570	24.797	4,930,890
2021-10-28	33.060	33.580	32.940	33.120	25.216	3,410,038
2021-10-27	33.370	33.550	32.810	33.070	25.178	3,354,711
2021-10-26	32.770	33.380	32.770	33.330	25.376	1,955,281
2021-10-25	32.950	33.270	32.690	33.130	25.224	1,425,969
2021-10-22	32.980	33.400	32.600	32.980	25.110	2,623,092
2021-10-21	32.630	33.360	32.540	33.160	25.247	2,573,646
2021-10-20	32.770	33.060	32.620	32.840	25.003	2,716,020
2021-10-19	32.780	32.980	32.320	32.820	24.988	3,342,886
2021-10-18	33.300	33.300	32.650	32.760	24.942	968,163
2021-10-15	32.700	33.300	32.570	33.080	25.186	2,235,324

← NewerPage 21 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.