Nemak S. A. B. de C. V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 3.190 | 3.200 | 3.150 | 3.180 | 3.180 | 3,777,871 |
| 2024-05-29 | 3.100 | 3.190 | 3.100 | 3.140 | 3.140 | 5,352,398 |
| 2024-05-28 | 3.180 | 3.180 | 3.050 | 3.110 | 3.110 | 2,618,221 |
| 2024-05-27 | 3.200 | 3.200 | 3.160 | 3.160 | 3.160 | 1,109,974 |
| 2024-05-24 | 3.220 | 3.260 | 3.100 | 3.130 | 3.130 | 3,969,015 |
| 2024-05-23 | 3.250 | 3.350 | 3.230 | 3.270 | 3.270 | 3,602,671 |
| 2024-05-22 | 3.110 | 3.270 | 3.100 | 3.270 | 3.270 | 5,473,375 |
| 2024-05-21 | 3.060 | 3.190 | 3.010 | 3.190 | 3.190 | 5,301,827 |
| 2024-05-20 | 3.040 | 3.080 | 2.990 | 3.070 | 3.070 | 1,527,295 |
| 2024-05-17 | 3.020 | 3.050 | 2.990 | 3.040 | 3.040 | 1,718,022 |
| 2024-05-16 | 3.040 | 3.060 | 3.010 | 3.030 | 3.030 | 2,337,693 |
| 2024-05-15 | 3.000 | 3.050 | 2.980 | 3.010 | 3.010 | 2,396,636 |
| 2024-05-14 | 2.960 | 2.990 | 2.910 | 2.990 | 2.990 | 2,028,835 |
| 2024-05-13 | 3.020 | 3.050 | 2.950 | 2.980 | 2.980 | 2,203,776 |
| 2024-05-10 | 3.010 | 3.070 | 2.990 | 3.040 | 3.040 | 2,479,271 |
| 2024-05-09 | 2.930 | 3.050 | 2.890 | 3.020 | 3.020 | 1,736,944 |
| 2024-05-08 | 2.930 | 3.020 | 2.890 | 3.020 | 3.020 | 6,272,775 |
| 2024-05-07 | 2.870 | 2.970 | 2.840 | 2.960 | 2.960 | 3,721,694 |
| 2024-05-06 | 2.860 | 2.900 | 2.810 | 2.880 | 2.880 | 3,092,237 |
| 2024-05-03 | 2.890 | 2.930 | 2.830 | 2.860 | 2.860 | 3,569,556 |
| 2024-05-02 | 2.910 | 2.970 | 2.860 | 2.880 | 2.880 | 2,548,497 |
| 2024-04-30 | 2.990 | 3.000 | 2.920 | 2.970 | 2.970 | 2,292,114 |
| 2024-04-29 | 3.000 | 3.040 | 2.950 | 2.990 | 2.990 | 5,149,850 |
| 2024-04-26 | 2.940 | 3.020 | 2.920 | 3.010 | 3.010 | 5,811,729 |
| 2024-04-25 | 2.700 | 2.980 | 2.700 | 2.960 | 2.960 | 7,022,003 |
| 2024-04-24 | 2.770 | 2.800 | 2.710 | 2.730 | 2.730 | 2,521,857 |
| 2024-04-23 | 2.710 | 2.790 | 2.660 | 2.760 | 2.760 | 4,601,594 |
| 2024-04-22 | 2.730 | 2.780 | 2.700 | 2.720 | 2.720 | 2,657,542 |
| 2024-04-19 | 2.650 | 2.820 | 2.630 | 2.730 | 2.730 | 3,297,323 |
| 2024-04-18 | 2.780 | 2.820 | 2.630 | 2.670 | 2.670 | 2,826,535 |
| 2024-04-17 | 2.870 | 2.890 | 2.760 | 2.780 | 2.780 | 5,273,201 |
| 2024-04-16 | 2.900 | 2.910 | 2.860 | 2.860 | 2.860 | 2,290,312 |
| 2024-04-15 | 2.950 | 2.970 | 2.870 | 2.890 | 2.890 | 2,834,306 |
| 2024-04-12 | 2.980 | 2.990 | 2.910 | 2.950 | 2.950 | 2,985,129 |
| 2024-04-11 | 3.000 | 3.040 | 2.960 | 2.970 | 2.970 | 799,733 |
| 2024-04-10 | 3.100 | 3.100 | 2.980 | 3.000 | 3.000 | 2,970,783 |
| 2024-04-09 | 3.090 | 3.100 | 3.060 | 3.090 | 3.090 | 1,442,983 |
| 2024-04-08 | 3.110 | 3.130 | 3.050 | 3.070 | 3.070 | 2,739,214 |
| 2024-04-05 | 3.210 | 3.210 | 3.060 | 3.095 | 3.095 | 6,321,047 |
| 2024-04-04 | 3.240 | 3.240 | 3.120 | 3.170 | 3.170 | 4,548,689 |
| 2024-04-03 | 3.280 | 3.290 | 3.170 | 3.190 | 3.190 | 4,328,025 |
| 2024-04-02 | 3.250 | 3.340 | 3.220 | 3.260 | 3.260 | 4,794,651 |
| 2024-04-01 | 3.350 | 3.350 | 3.240 | 3.240 | 3.240 | 4,240,025 |
| 2024-03-27 | 3.350 | 3.360 | 3.270 | 3.280 | 3.280 | 3,948,866 |
| 2024-03-26 | 3.400 | 3.460 | 3.290 | 3.350 | 3.350 | 2,438,661 |
| 2024-03-25 | 3.410 | 3.490 | 3.370 | 3.410 | 3.410 | 1,423,785 |
| 2024-03-22 | 3.450 | 3.500 | 3.410 | 3.460 | 3.460 | 4,143,685 |
| 2024-03-21 | 3.360 | 3.490 | 3.330 | 3.480 | 3.480 | 3,454,636 |
| 2024-03-20 | 3.310 | 3.380 | 3.310 | 3.360 | 3.360 | 25,169,720 |
| 2024-03-19 | 3.320 | 3.390 | 3.280 | 3.300 | 3.300 | 1,121,288 |
| 2024-03-15 | 3.410 | 3.430 | 3.230 | 3.310 | 3.310 | 9,238,995 |
| 2024-03-14 | 3.540 | 3.570 | 3.380 | 3.400 | 3.400 | 4,973,707 |
| 2024-03-13 | 3.560 | 3.590 | 3.480 | 3.510 | 3.510 | 2,324,497 |
| 2024-03-12 | 3.640 | 3.640 | 3.540 | 3.540 | 3.540 | 1,614,185 |
| 2024-03-11 | 3.670 | 3.690 | 3.590 | 3.620 | 3.620 | 2,294,349 |
| 2024-03-08 | 3.590 | 3.700 | 3.550 | 3.660 | 3.660 | 1,647,698 |
| 2024-03-07 | 3.580 | 3.650 | 3.490 | 3.590 | 3.590 | 2,404,796 |
| 2024-03-06 | 3.600 | 3.710 | 3.540 | 3.540 | 3.540 | 4,540,549 |
| 2024-03-05 | 3.430 | 3.630 | 3.390 | 3.620 | 3.620 | 4,316,374 |
| 2024-03-04 | 3.460 | 3.480 | 3.410 | 3.420 | 3.420 | 638,332 |
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.