Nemak S. A. B. de C. V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 3.460 | 3.480 | 3.410 | 3.420 | 3.420 | 638,332 |
| 2024-03-01 | 3.470 | 3.590 | 3.380 | 3.450 | 3.450 | 6,403,489 |
| 2024-02-29 | 3.560 | 3.560 | 3.380 | 3.470 | 3.470 | 4,273,884 |
| 2024-02-28 | 3.590 | 3.590 | 3.450 | 3.520 | 3.520 | 2,666,186 |
| 2024-02-27 | 3.630 | 3.710 | 3.560 | 3.590 | 3.590 | 2,256,058 |
| 2024-02-26 | 3.670 | 3.700 | 3.560 | 3.660 | 3.660 | 2,303,831 |
| 2024-02-23 | 3.600 | 3.760 | 3.500 | 3.680 | 3.680 | 8,174,662 |
| 2024-02-22 | 3.440 | 3.680 | 3.350 | 3.620 | 3.620 | 3,100,438 |
| 2024-02-21 | 3.370 | 3.490 | 3.320 | 3.420 | 3.420 | 3,436,256 |
| 2024-02-20 | 3.310 | 3.470 | 3.310 | 3.380 | 3.380 | 1,986,495 |
| 2024-02-19 | 3.450 | 3.690 | 3.310 | 3.320 | 3.320 | 1,473,422 |
| 2024-02-16 | 3.520 | 3.590 | 3.400 | 3.470 | 3.470 | 4,231,072 |
| 2024-02-15 | 3.680 | 3.750 | 3.410 | 3.520 | 3.520 | 4,034,792 |
| 2024-02-14 | 4.050 | 4.100 | 3.660 | 3.690 | 3.690 | 3,346,990 |
| 2024-02-13 | 4.260 | 4.270 | 4.030 | 4.080 | 4.080 | 6,381,756 |
| 2024-02-12 | 4.190 | 4.290 | 4.190 | 4.260 | 4.260 | 1,959,427 |
| 2024-02-09 | 4.190 | 4.240 | 4.180 | 4.200 | 4.200 | 1,916,135 |
| 2024-02-08 | 4.200 | 4.250 | 4.170 | 4.180 | 4.180 | 1,975,607 |
| 2024-02-07 | 4.240 | 4.260 | 4.180 | 4.200 | 4.200 | 3,173,017 |
| 2024-02-06 | 4.220 | 4.350 | 4.190 | 4.240 | 4.240 | 4,930,939 |
| 2024-02-02 | 4.270 | 4.270 | 4.140 | 4.260 | 4.260 | 806,103 |
| 2024-02-01 | 4.200 | 4.340 | 4.150 | 4.150 | 4.150 | 2,650,496 |
| 2024-01-31 | 4.090 | 4.230 | 4.060 | 4.210 | 4.210 | 5,007,870 |
| 2024-01-30 | 4.070 | 4.090 | 4.040 | 4.090 | 4.090 | 1,163,984 |
| 2024-01-29 | 4.100 | 4.100 | 4.030 | 4.070 | 4.070 | 1,118,263 |
| 2024-01-26 | 4.010 | 4.100 | 4.000 | 4.090 | 4.090 | 4,383,560 |
| 2024-01-25 | 4.000 | 4.030 | 3.910 | 4.000 | 4.000 | 886,468 |
| 2024-01-24 | 3.910 | 4.040 | 3.870 | 4.030 | 4.030 | 2,360,200 |
| 2024-01-23 | 3.930 | 3.980 | 3.850 | 3.910 | 3.910 | 1,435,170 |
| 2024-01-22 | 3.930 | 4.010 | 3.850 | 3.910 | 3.910 | 1,865,281 |
| 2024-01-19 | 3.910 | 3.960 | 3.830 | 3.910 | 3.910 | 1,133,091 |
| 2024-01-18 | 3.820 | 3.930 | 3.790 | 3.870 | 3.870 | 1,600,323 |
| 2024-01-17 | 3.910 | 3.960 | 3.800 | 3.800 | 3.800 | 4,304,552 |
| 2024-01-16 | 3.900 | 3.940 | 3.780 | 3.900 | 3.900 | 3,872,462 |
| 2024-01-15 | 3.900 | 3.930 | 3.870 | 3.880 | 3.880 | 481,521 |
| 2024-01-12 | 4.000 | 4.020 | 3.880 | 3.890 | 3.890 | 1,262,521 |
| 2024-01-11 | 4.070 | 4.070 | 3.910 | 3.980 | 3.980 | 1,915,479 |
| 2024-01-10 | 3.980 | 4.080 | 3.960 | 4.040 | 4.040 | 3,339,464 |
| 2024-01-09 | 4.010 | 4.070 | 3.940 | 4.030 | 4.030 | 2,568,086 |
| 2024-01-08 | 3.950 | 4.060 | 3.930 | 3.990 | 3.990 | 1,989,988 |
| 2024-01-05 | 3.930 | 3.990 | 3.890 | 3.950 | 3.950 | 2,519,568 |
| 2024-01-04 | 4.030 | 4.030 | 3.820 | 3.830 | 3.830 | 3,982,934 |
| 2024-01-03 | 4.060 | 4.080 | 3.990 | 4.020 | 4.020 | 2,611,211 |
| 2024-01-02 | 4.180 | 4.270 | 4.020 | 4.050 | 4.050 | 1,743,706 |
| 2023-12-29 | 4.190 | 4.190 | 4.070 | 4.130 | 4.130 | 1,888,732 |
| 2023-12-28 | 4.300 | 4.320 | 4.150 | 4.190 | 4.190 | 2,005,998 |
| 2023-12-27 | 4.400 | 4.410 | 4.280 | 4.330 | 4.330 | 2,376,420 |
| 2023-12-26 | 4.400 | 4.430 | 4.370 | 4.390 | 4.390 | 989,604 |
| 2023-12-22 | 4.350 | 4.470 | 4.340 | 4.400 | 4.400 | 1,464,295 |
| 2023-12-21 | 4.480 | 4.600 | 4.290 | 4.400 | 4.400 | 3,742,089 |
| 2023-12-20 | 4.370 | 4.540 | 4.320 | 4.470 | 4.470 | 9,868,208 |
| 2023-12-19 | 4.340 | 4.410 | 4.280 | 4.370 | 4.370 | 3,314,393 |
| 2023-12-18 | 4.200 | 4.380 | 4.200 | 4.330 | 4.330 | 3,201,336 |
| 2023-12-15 | 4.250 | 4.390 | 4.250 | 4.300 | 4.300 | 4,971,161 |
| 2023-12-14 | 4.160 | 4.300 | 4.160 | 4.270 | 4.270 | 5,062,024 |
| 2023-12-13 | 3.980 | 4.180 | 3.970 | 4.160 | 4.160 | 4,928,037 |
| 2023-12-11 | 3.930 | 4.020 | 3.910 | 4.020 | 4.020 | 4,929,945 |
| 2023-12-08 | 4.000 | 4.000 | 3.910 | 3.910 | 3.910 | 2,810,054 |
| 2023-12-07 | 4.030 | 4.060 | 3.970 | 4.000 | 4.000 | 9,103,970 |
| 2023-12-06 | 4.020 | 4.080 | 3.950 | 4.060 | 4.060 | 6,486,824 |
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.