Nemak S. A. B. de C. V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-05 | 3.940 | 4.040 | 3.900 | 3.990 | 3.990 | 3,587,859 |
| 2023-12-04 | 3.820 | 4.010 | 3.820 | 3.980 | 3.980 | 5,284,731 |
| 2023-12-01 | 3.830 | 3.940 | 3.790 | 3.940 | 3.940 | 5,286,647 |
| 2023-11-30 | 3.890 | 4.050 | 3.710 | 3.720 | 3.720 | 26,804,746 |
| 2023-11-29 | 3.820 | 3.960 | 3.820 | 3.900 | 3.900 | 8,010,215 |
| 2023-11-28 | 3.960 | 3.980 | 3.810 | 3.820 | 3.820 | 5,613,822 |
| 2023-11-27 | 4.150 | 4.150 | 3.920 | 3.930 | 3.930 | 3,647,302 |
| 2023-11-24 | 4.030 | 4.190 | 4.030 | 4.160 | 4.160 | 1,622,804 |
| 2023-11-23 | 3.940 | 4.200 | 3.940 | 4.070 | 4.070 | 1,515,010 |
| 2023-11-22 | 4.040 | 4.150 | 3.910 | 4.000 | 4.000 | 3,057,675 |
| 2023-11-21 | 3.900 | 4.080 | 3.850 | 4.050 | 4.050 | 1,780,901 |
| 2023-11-17 | 3.870 | 3.900 | 3.840 | 3.900 | 3.900 | 2,862,512 |
| 2023-11-16 | 3.830 | 3.980 | 3.830 | 3.860 | 3.860 | 2,709,667 |
| 2023-11-15 | 3.740 | 4.000 | 3.690 | 3.840 | 3.840 | 4,798,789 |
| 2023-11-14 | 3.610 | 3.750 | 3.550 | 3.740 | 3.740 | 3,947,857 |
| 2023-11-13 | 3.530 | 3.630 | 3.490 | 3.600 | 3.600 | 975,067 |
| 2023-11-10 | 3.530 | 3.550 | 3.480 | 3.550 | 3.550 | 881,477 |
| 2023-11-09 | 3.550 | 3.600 | 3.480 | 3.540 | 3.540 | 1,584,182 |
| 2023-11-08 | 3.530 | 3.640 | 3.500 | 3.560 | 3.560 | 1,034,112 |
| 2023-11-07 | 3.530 | 3.590 | 3.470 | 3.570 | 3.570 | 2,118,690 |
| 2023-11-06 | 3.580 | 3.710 | 3.580 | 3.610 | 3.610 | 2,019,904 |
| 2023-11-03 | 3.500 | 3.700 | 3.450 | 3.570 | 3.570 | 3,877,347 |
| 2023-11-01 | 3.170 | 3.490 | 3.170 | 3.410 | 3.410 | 1,949,005 |
| 2023-10-31 | 3.180 | 3.240 | 3.150 | 3.200 | 3.200 | 2,425,867 |
| 2023-10-30 | 3.250 | 3.290 | 3.170 | 3.200 | 3.200 | 1,163,689 |
| 2023-10-27 | 3.370 | 3.430 | 3.210 | 3.220 | 3.220 | 2,135,631 |
| 2023-10-26 | 3.330 | 3.490 | 3.330 | 3.400 | 3.400 | 3,137,139 |
| 2023-10-25 | 3.390 | 3.420 | 3.300 | 3.320 | 3.320 | 1,193,168 |
| 2023-10-24 | 3.300 | 3.420 | 3.260 | 3.370 | 3.370 | 2,905,345 |
| 2023-10-23 | 3.330 | 3.330 | 3.210 | 3.270 | 3.270 | 2,107,679 |
| 2023-10-20 | 3.340 | 3.360 | 3.200 | 3.320 | 3.320 | 6,103,982 |
| 2023-10-19 | 3.250 | 3.380 | 3.140 | 3.340 | 3.340 | 3,337,205 |
| 2023-10-18 | 3.430 | 3.430 | 3.120 | 3.240 | 3.240 | 4,175,833 |
| 2023-10-17 | 3.450 | 3.480 | 3.410 | 3.410 | 3.410 | 1,061,655 |
| 2023-10-16 | 3.460 | 3.500 | 3.420 | 3.440 | 3.440 | 816,835 |
| 2023-10-13 | 3.510 | 3.510 | 3.410 | 3.430 | 3.430 | 1,605,109 |
| 2023-10-12 | 3.620 | 3.620 | 3.460 | 3.480 | 3.480 | 1,854,487 |
| 2023-10-11 | 3.680 | 3.690 | 3.560 | 3.650 | 3.650 | 1,935,972 |
| 2023-10-10 | 3.590 | 3.690 | 3.590 | 3.630 | 3.630 | 1,859,463 |
| 2023-10-09 | 3.520 | 3.640 | 3.490 | 3.570 | 3.570 | 2,332,626 |
| 2023-10-06 | 3.520 | 3.600 | 3.460 | 3.580 | 3.580 | 3,507,998 |
| 2023-10-05 | 3.550 | 3.590 | 3.470 | 3.480 | 3.480 | 1,495,127 |
| 2023-10-04 | 3.470 | 3.610 | 3.420 | 3.570 | 3.570 | 1,798,203 |
| 2023-10-03 | 3.410 | 3.500 | 3.390 | 3.460 | 3.460 | 3,743,688 |
| 2023-10-02 | 3.370 | 3.470 | 3.310 | 3.440 | 3.440 | 31,937,330 |
| 2023-09-29 | 3.370 | 3.410 | 3.320 | 3.370 | 3.370 | 5,163,069 |
| 2023-09-28 | 3.350 | 3.400 | 3.280 | 3.360 | 3.360 | 6,508,939 |
| 2023-09-27 | 3.340 | 3.420 | 3.280 | 3.300 | 3.300 | 6,918,183 |
| 2023-09-26 | 3.400 | 3.400 | 3.280 | 3.290 | 3.290 | 2,325,755 |
| 2023-09-25 | 3.380 | 3.440 | 3.340 | 3.360 | 3.360 | 1,412,463 |
| 2023-09-22 | 3.500 | 3.520 | 3.340 | 3.350 | 3.350 | 2,189,952 |
| 2023-09-21 | 3.510 | 3.540 | 3.450 | 3.470 | 3.470 | 1,599,842 |
| 2023-09-20 | 3.500 | 3.600 | 3.420 | 3.420 | 3.420 | 2,528,131 |
| 2023-09-19 | 3.530 | 3.540 | 3.460 | 3.500 | 3.500 | 1,364,208 |
| 2023-09-18 | 3.500 | 3.560 | 3.440 | 3.530 | 3.530 | 1,627,138 |
| 2023-09-15 | 3.570 | 3.610 | 3.430 | 3.460 | 3.460 | 4,882,070 |
| 2023-09-14 | 3.590 | 3.650 | 3.520 | 3.610 | 3.610 | 1,637,500 |
| 2023-09-13 | 3.650 | 3.650 | 3.550 | 3.580 | 3.580 | 2,595,727 |
| 2023-09-12 | 3.760 | 3.770 | 3.610 | 3.620 | 3.620 | 3,037,061 |
| 2023-09-11 | 3.840 | 3.840 | 3.750 | 3.750 | 3.750 | 1,091,261 |
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.