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
2024-11-19	28.440	28.650	28.150	28.220	25.149	4,767,992
2024-11-15	28.300	28.440	28.100	28.300	25.220	2,187,226
2024-11-14	28.400	28.450	28.020	28.160	25.095	5,519,966
2024-11-13	28.440	28.520	28.210	28.290	25.211	4,670,879
2024-11-12	28.720	28.890	28.350	28.460	25.363	7,107,421
2024-11-11	28.790	28.990	28.340	28.580	25.470	4,611,629
2024-11-08	28.900	28.910	28.250	28.780	25.648	4,636,152
2024-11-07	28.680	28.880	28.350	28.760	25.630	8,528,951
2024-11-06	28.500	28.930	28.050	28.680	25.559	1,906,241
2024-11-05	28.990	29.070	28.400	28.750	25.621	6,583,793
2024-11-04	28.910	29.000	28.230	28.770	25.639	6,836,769
2024-11-01	28.730	29.180	28.340	28.890	25.746	8,429,767
2024-10-31	28.540	28.850	28.100	28.730	25.603	9,584,499
2024-10-30	28.820	28.950	28.240	28.550	25.443	7,725,945
2024-10-29	28.520	29.070	28.420	28.700	25.576	9,599,854
2024-10-28	28.830	28.830	28.300	28.420	25.327	3,783,960
2024-10-25	28.700	28.950	28.200	28.800	25.666	5,736,509
2024-10-24	29.260	29.260	28.070	28.760	25.630	9,948,967
2024-10-23	29.020	29.100	28.300	28.570	25.461	5,855,122
2024-10-22	29.560	29.780	28.880	28.960	25.808	10,506,540
2024-10-21	30.600	30.600	29.550	29.600	26.379	7,124,503
2024-10-18	30.630	30.630	29.250	30.490	27.172	14,440,490
2024-10-17	30.190	30.770	30.000	30.680	27.341	9,261,240
2024-10-16	30.750	31.060	30.200	30.380	27.074	8,500,007
2024-10-15	31.130	31.130	30.300	30.410	27.100	9,763,646
2024-10-14	31.500	31.670	30.820	31.060	27.680	3,906,623
2024-10-11	31.100	31.830	31.050	31.610	28.170	3,645,353
2024-10-10	30.820	31.460	30.740	30.950	27.582	9,147,190
2024-10-09	31.550	31.630	30.640	30.720	27.377	5,094,286
2024-10-08	32.310	32.580	31.400	31.510	28.081	7,374,529
2024-10-07	32.400	32.950	31.900	32.200	28.696	5,882,750
2024-10-04	31.790	33.000	31.750	32.320	28.802	8,675,509
2024-10-03	31.810	32.280	31.540	31.830	28.366	3,897,142
2024-10-02	31.840	32.550	31.410	32.180	28.678	3,772,654
2024-09-30	31.840	32.370	31.700	31.840	27.965	4,083,691
2024-09-27	32.000	32.450	31.670	31.740	27.877	2,604,113
2024-09-26	32.180	32.780	31.600	31.690	27.833	5,027,964
2024-09-25	32.650	32.840	32.120	32.230	28.307	6,306,696
2024-09-24	32.620	33.170	32.400	32.820	28.825	4,079,405
2024-09-23	32.160	32.750	31.780	32.440	28.492	3,631,353
2024-09-20	32.490	32.600	31.650	32.010	28.114	18,764,840
2024-09-19	32.180	32.640	31.700	32.410	28.465	3,599,204
2024-09-18	31.880	32.550	31.870	32.360	28.421	2,021,886
2024-09-17	31.840	32.320	31.720	31.830	27.956	2,591,075
2024-09-13	32.530	32.770	31.600	31.840	27.965	5,319,955
2024-09-12	31.660	32.570	31.500	32.400	28.457	10,603,500
2024-09-11	31.880	32.050	31.530	31.740	27.877	4,460,359
2024-09-10	31.860	32.100	31.480	31.740	27.877	7,765,546
2024-09-09	32.090	32.290	31.730	32.000	28.105	3,828,596
2024-09-06	32.190	32.500	31.800	31.990	28.096	2,945,867
2024-09-05	32.460	32.740	32.110	32.200	28.281	3,884,653
2024-09-04	32.240	32.930	31.950	32.580	28.615	2,560,244
2024-09-03	32.770	33.020	31.270	32.390	28.448	1,992,322
2024-09-02	32.400	33.170	32.180	32.750	28.764	820,964
2024-08-30	32.320	32.720	32.130	32.190	28.272	11,246,530
2024-08-29	32.820	33.740	32.490	32.650	28.676	3,679,670
2024-08-28	32.510	33.180	32.490	32.780	28.790	7,283,168
2024-08-27	32.360	32.970	32.000	32.350	28.413	6,601,449
2024-08-26	32.720	32.950	32.010	32.180	28.263	9,397,772
2024-08-23	32.880	33.420	32.500	32.570	28.606	6,958,359

← NewerPage 9 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.