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
2025-05-15	35.010	35.150	34.480	34.890	32.107	7,458,269
2025-05-14	35.300	35.890	34.860	35.100	32.301	5,521,206
2025-05-13	34.300	35.560	34.240	35.030	32.236	6,207,158
2025-05-12	34.810	34.870	33.830	34.480	31.730	3,861,830
2025-05-09	35.030	35.570	34.460	34.770	31.997	5,666,645
2025-05-08	35.260	35.910	35.040	35.110	32.310	3,120,907
2025-05-07	35.650	35.650	34.650	35.140	32.337	4,306,166
2025-05-06	34.500	35.660	34.400	35.530	32.696	4,338,892
2025-05-05	34.200	35.000	34.010	34.630	31.868	3,256,008
2025-05-02	34.530	35.040	34.180	34.750	31.978	3,859,283
2025-04-30	34.050	34.930	33.930	34.570	31.813	5,162,073
2025-04-29	34.850	35.090	33.390	33.780	31.086	4,561,114
2025-04-28	34.030	35.150	33.810	34.980	32.190	2,861,115
2025-04-25	33.490	34.250	32.960	34.010	31.297	6,134,581
2025-04-24	32.810	33.810	32.800	33.220	30.570	5,628,771
2025-04-23	32.900	33.810	32.760	32.900	30.276	7,072,794
2025-04-22	32.990	33.190	32.540	32.680	30.074	5,266,057
2025-04-21	32.610	33.090	32.400	32.930	30.304	2,536,424
2025-04-16	32.500	33.130	32.430	32.730	30.120	5,669,210
2025-04-15	32.460	32.850	32.140	32.770	30.156	5,571,419
2025-04-14	31.600	32.750	31.600	32.350	29.770	3,043,891
2025-04-11	32.100	32.420	31.640	31.760	29.227	2,403,459
2025-04-10	33.310	33.310	32.000	32.100	29.540	2,081,477
2025-04-09	31.800	33.470	31.510	33.220	30.570	5,080,094
2025-04-08	32.430	32.680	31.320	31.510	28.997	4,406,188
2025-04-07	33.080	33.650	32.100	32.270	29.696	2,798,265
2025-04-04	32.950	34.160	32.690	33.250	30.598	2,692,292
2025-04-03	32.570	34.460	32.320	33.070	30.432	9,902,514
2025-04-02	33.100	33.100	32.020	32.470	29.880	8,559,201
2025-04-01	33.580	33.960	32.770	33.160	30.046	6,504,829
2025-03-31	33.410	33.810	32.760	33.550	30.399	3,036,681
2025-03-28	33.060	33.700	32.700	33.580	30.427	2,152,396
2025-03-27	33.000	33.500	32.730	33.230	30.109	4,464,197
2025-03-26	32.850	33.220	32.530	33.080	29.973	3,147,686
2025-03-25	32.770	33.000	32.300	32.790	29.711	3,024,715
2025-03-24	33.000	33.000	32.360	32.610	29.548	2,817,569
2025-03-21	32.730	32.770	32.160	32.490	29.439	15,742,970
2025-03-20	32.870	32.870	32.040	32.650	29.584	3,426,166
2025-03-19	32.670	33.270	32.220	32.870	29.783	5,778,487
2025-03-18	32.000	32.920	31.960	32.750	29.674	4,789,493
2025-03-14	32.640	32.850	31.580	31.910	28.913	6,826,180
2025-03-13	32.580	32.880	32.030	32.770	29.693	3,868,954
2025-03-12	32.050	32.630	31.790	32.450	29.403	6,049,333
2025-03-11	31.600	32.440	31.370	32.100	29.086	4,143,200
2025-03-10	31.540	32.250	31.300	31.640	28.669	4,413,481
2025-03-07	31.480	31.590	30.920	31.450	28.497	5,049,314
2025-03-06	31.570	32.000	31.190	31.510	28.551	3,794,761
2025-03-05	31.070	31.900	31.070	31.470	28.515	2,724,440
2025-03-04	31.190	31.620	30.600	31.390	28.442	4,560,014
2025-03-03	30.880	31.740	30.600	31.190	28.261	4,893,216
2025-02-28	31.970	31.970	30.670	30.740	27.853	12,794,190
2025-02-27	32.290	32.380	30.560	31.230	28.297	7,789,124
2025-02-26	32.200	32.820	32.200	32.310	29.276	5,137,889
2025-02-25	33.420	33.560	32.780	33.020	29.919	6,205,074
2025-02-24	32.210	33.560	32.210	33.420	30.282	6,327,502
2025-02-21	32.470	32.550	32.000	32.380	29.339	2,753,735
2025-02-20	32.400	32.840	32.000	32.360	29.321	2,577,744
2025-02-19	32.100	32.550	31.960	32.340	29.303	3,792,259
2025-02-18	31.490	32.100	31.330	32.010	29.004	5,981,914
2025-02-17	32.220	32.440	31.270	31.450	28.497	1,293,066

← NewerPage 7 of 21 · 1,258 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.