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
2023-09-08	3.740	3.870	3.640	3.800	3.800	3,078,161
2023-09-07	3.770	3.770	3.740	3.760	3.760	485,112
2023-09-06	3.760	3.800	3.730	3.770	3.770	22,553,303
2023-09-05	3.750	3.790	3.730	3.760	3.760	20,811,253
2023-09-04	3.750	3.790	3.720	3.780	3.780	809,272
2023-09-01	3.780	3.820	3.720	3.770	3.770	1,646,348
2023-08-31	3.860	3.860	3.690	3.750	3.750	6,054,696
2023-08-30	3.810	3.880	3.800	3.840	3.840	756,797
2023-08-29	3.850	3.870	3.780	3.810	3.810	2,245,966
2023-08-28	3.810	3.900	3.800	3.840	3.840	893,533
2023-08-25	3.860	3.860	3.770	3.820	3.820	904,292
2023-08-24	3.910	3.940	3.800	3.840	3.840	1,341,858
2023-08-23	3.850	3.920	3.840	3.880	3.880	2,309,431
2023-08-22	3.870	3.910	3.820	3.880	3.880	808,000
2023-08-21	3.820	3.890	3.750	3.870	3.870	2,493,254
2023-08-18	3.800	3.830	3.760	3.810	3.810	972,442
2023-08-17	3.840	3.850	3.780	3.800	3.800	3,214,659
2023-08-16	3.880	3.900	3.810	3.810	3.810	2,010,143
2023-08-15	3.840	3.920	3.830	3.890	3.890	1,834,468
2023-08-14	3.800	3.870	3.780	3.860	3.860	3,334,093
2023-08-11	3.830	3.830	3.750	3.760	3.760	1,914,901
2023-08-10	3.950	3.970	3.750	3.770	3.770	3,065,143
2023-08-09	4.000	4.010	3.880	3.930	3.930	2,926,268
2023-08-08	4.010	4.040	3.920	4.000	4.000	2,518,932
2023-08-07	4.000	4.060	4.000	4.010	4.010	2,009,502
2023-08-04	3.980	4.070	3.970	4.020	4.020	5,022,044
2023-08-03	3.870	4.050	3.870	3.970	3.970	4,331,602
2023-08-02	3.860	3.970	3.720	3.940	3.940	25,624,188
2023-08-01	4.020	4.020	3.840	3.850	3.850	4,452,944
2023-07-31	4.040	4.070	4.000	4.000	4.000	2,323,969
2023-07-28	4.060	4.060	4.000	4.010	4.010	1,771,938
2023-07-27	4.070	4.080	4.030	4.030	4.030	2,093,617
2023-07-26	4.080	4.100	4.010	4.040	4.040	2,959,463
2023-07-25	4.030	4.100	4.010	4.050	4.050	1,872,715
2023-07-24	4.110	4.130	4.020	4.020	4.020	2,303,469
2023-07-21	4.160	4.160	4.040	4.060	4.060	1,518,480
2023-07-20	4.120	4.170	4.100	4.140	4.140	1,923,661
2023-07-19	4.080	4.140	4.070	4.120	4.120	1,458,518
2023-07-18	4.050	4.150	4.020	4.070	4.070	1,598,067
2023-07-17	4.050	4.100	3.980	4.060	4.060	1,411,633
2023-07-14	4.130	4.130	4.040	4.040	4.040	1,577,874
2023-07-13	4.150	4.190	4.050	4.100	4.100	2,777,916
2023-07-12	4.150	4.200	4.130	4.150	4.150	3,092,974
2023-07-11	4.070	4.160	4.040	4.120	4.120	1,164,869
2023-07-10	4.100	4.160	4.080	4.100	4.100	611,117
2023-07-07	4.040	4.120	4.010	4.090	4.090	2,033,277
2023-07-06	4.090	4.090	3.960	4.000	4.000	2,753,507
2023-07-05	4.150	4.190	4.060	4.100	4.100	2,609,414
2023-07-04	4.150	4.200	4.120	4.200	4.200	245,483
2023-07-03	4.090	4.190	4.050	4.130	4.130	1,576,149
2023-06-30	4.270	4.270	4.040	4.060	4.060	4,364,296
2023-06-29	4.080	4.270	4.030	4.250	4.250	2,643,040
2023-06-28	3.960	4.090	3.890	4.080	4.080	2,277,226
2023-06-27	3.900	4.050	3.890	3.960	3.960	2,201,560
2023-06-26	3.940	3.970	3.900	3.940	3.940	1,100,480
2023-06-23	3.920	3.960	3.860	3.950	3.950	1,816,560
2023-06-22	4.000	4.000	3.890	3.900	3.900	2,763,213
2023-06-21	4.050	4.090	3.980	4.000	4.000	2,993,902
2023-06-20	4.150	4.190	4.000	4.040	4.040	3,289,471
2023-06-19	4.200	4.220	4.100	4.150	4.150	729,979

← NewerPage 14 of 22 · 1,262 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.