Nemak S. A. B. de C. V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	2.330	2.400	2.300	2.380	2.380	5,559,055
2024-08-21	2.320	2.340	2.290	2.330	2.330	3,476,600
2024-08-20	2.300	2.320	2.290	2.320	2.320	4,449,293
2024-08-19	2.230	2.330	2.230	2.300	2.300	4,828,437
2024-08-16	2.290	2.290	2.240	2.270	2.270	15,432,506
2024-08-15	2.250	2.290	2.250	2.280	2.280	2,486,690
2024-08-14	2.180	2.280	2.170	2.240	2.240	15,494,465
2024-08-13	2.130	2.210	2.130	2.160	2.160	5,160,289
2024-08-12	2.240	2.240	2.120	2.120	2.120	4,093,201
2024-08-09	2.240	2.270	2.200	2.200	2.200	2,892,733
2024-08-08	2.190	2.280	2.190	2.210	2.210	5,169,104
2024-08-07	2.200	2.310	2.170	2.180	2.180	4,720,009
2024-08-06	2.320	2.330	2.210	2.230	2.230	7,535,059
2024-08-05	2.320	2.390	2.200	2.280	2.280	6,372,873
2024-08-02	2.440	2.470	2.360	2.390	2.390	4,596,047
2024-08-01	2.520	2.590	2.430	2.460	2.460	10,275,347
2024-07-31	2.460	2.700	2.390	2.700	2.700	3,841,493
2024-07-30	2.530	2.550	2.380	2.390	2.390	4,579,065
2024-07-29	2.530	2.600	2.470	2.490	2.490	2,179,866
2024-07-26	2.550	2.630	2.460	2.550	2.550	6,960,489
2024-07-25	2.550	2.580	2.480	2.530	2.530	4,078,153
2024-07-24	2.600	2.630	2.520	2.540	2.540	3,247,916
2024-07-23	2.660	2.710	2.570	2.600	2.600	6,029,344
2024-07-22	2.750	2.770	2.660	2.730	2.730	7,338,873
2024-07-19	2.830	2.830	2.690	2.700	2.700	7,130,638
2024-07-18	2.890	2.940	2.730	2.760	2.760	6,394,241
2024-07-17	2.900	2.910	2.760	2.860	2.860	3,448,428
2024-07-16	2.880	2.920	2.840	2.860	2.860	2,176,889
2024-07-15	2.910	2.940	2.850	2.900	2.900	1,088,367
2024-07-12	2.890	3.000	2.880	2.940	2.940	4,265,478
2024-07-11	2.830	2.920	2.830	2.910	2.910	1,158,777
2024-07-10	2.810	2.890	2.810	2.870	2.870	1,215,238
2024-07-09	2.890	2.930	2.850	2.850	2.850	916,564
2024-07-08	2.810	2.940	2.750	2.870	2.870	6,795,225
2024-07-05	2.820	2.860	2.800	2.800	2.800	1,083,416
2024-07-04	2.810	2.870	2.810	2.840	2.840	274,861
2024-07-03	2.800	2.860	2.760	2.810	2.810	2,183,399
2024-07-02	2.900	2.960	2.720	2.720	2.720	3,994,641
2024-07-01	2.980	2.980	2.890	2.900	2.900	718,357
2024-06-28	2.940	2.950	2.850	2.890	2.890	2,149,978
2024-06-27	2.950	3.000	2.900	2.920	2.920	808,687
2024-06-26	2.980	3.000	2.930	2.970	2.970	1,657,980
2024-06-25	2.950	3.000	2.890	2.990	2.990	2,046,947
2024-06-24	2.920	2.980	2.900	2.980	2.980	3,535,081
2024-06-21	2.970	2.970	2.850	2.870	2.870	8,292,358
2024-06-20	2.900	2.970	2.850	2.930	2.930	2,623,239
2024-06-19	2.880	2.950	2.880	2.910	2.910	509,929
2024-06-18	2.900	2.950	2.860	2.910	2.910	4,909,133
2024-06-17	2.840	2.870	2.810	2.840	2.840	1,359,254
2024-06-14	2.860	2.860	2.790	2.820	2.820	1,727,405
2024-06-13	2.870	2.900	2.820	2.850	2.850	1,627,071
2024-06-12	2.870	2.920	2.850	2.860	2.860	2,780,557
2024-06-11	2.920	2.920	2.790	2.880	2.880	5,204,387
2024-06-10	2.900	2.960	2.860	2.900	2.900	2,214,127
2024-06-07	2.950	3.100	2.850	2.880	2.880	5,555,221
2024-06-06	3.090	3.170	2.970	3.040	3.040	3,471,711
2024-06-05	3.200	3.300	3.050	3.090	3.090	5,317,131
2024-06-04	3.070	3.270	3.020	3.190	3.190	4,727,636
2024-06-03	3.230	3.300	2.950	3.040	3.040	10,299,505
2024-05-31	3.200	3.370	3.130	3.280	3.280	36,476,072

← NewerPage 10 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-03-30	0.0993 MXN
2019-12-18	0.1932 MXN
2019-09-27	0.2002 MXN
2019-06-27	0.1956 MXN
2019-03-28	0.1976 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.