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
2023-06-16	4.270	4.270	4.140	4.200	4.200	19,845,849
2023-06-15	4.230	4.250	4.200	4.240	4.240	7,919,872
2023-06-14	4.260	4.320	4.190	4.210	4.210	4,124,169
2023-06-13	4.260	4.300	4.220	4.220	4.220	2,270,233
2023-06-12	4.350	4.350	4.200	4.220	4.220	2,643,988
2023-06-09	4.320	4.390	4.290	4.330	4.330	2,529,015
2023-06-08	4.280	4.390	4.220	4.300	4.300	4,854,944
2023-06-07	4.300	4.300	4.220	4.290	4.290	5,821,478
2023-06-06	4.200	4.300	4.130	4.260	4.260	2,440,471
2023-06-05	4.220	4.250	4.140	4.170	4.170	1,193,237
2023-06-02	4.080	4.250	4.070	4.220	4.220	3,544,078
2023-06-01	4.130	4.170	4.050	4.080	4.080	1,187,146
2023-05-31	4.100	4.170	4.030	4.130	4.130	4,819,402
2023-05-30	4.120	4.160	4.040	4.160	4.160	3,388,592
2023-05-29	4.180	4.190	4.130	4.140	4.140	842,819
2023-05-26	4.120	4.220	4.080	4.160	4.160	1,428,137
2023-05-25	4.170	4.200	4.090	4.160	4.160	1,235,356
2023-05-24	4.150	4.210	4.060	4.150	4.150	1,641,731
2023-05-23	4.230	4.270	4.110	4.120	4.120	2,160,824
2023-05-22	4.280	4.280	4.200	4.230	4.230	1,555,212
2023-05-19	4.300	4.300	4.220	4.280	4.280	1,845,579
2023-05-18	4.270	4.300	4.170	4.300	4.300	2,058,979
2023-05-17	4.290	4.350	4.260	4.270	4.270	1,234,567
2023-05-16	4.270	4.310	4.250	4.260	4.260	685,023
2023-05-15	4.220	4.310	4.210	4.300	4.300	906,950
2023-05-12	4.240	4.300	4.200	4.210	4.210	985,489
2023-05-11	4.310	4.340	4.210	4.260	4.260	1,453,102
2023-05-10	4.330	4.370	4.250	4.320	4.320	4,612,751
2023-05-09	4.420	4.420	4.280	4.310	4.310	1,733,864
2023-05-08	4.350	4.420	4.270	4.320	4.320	1,758,776
2023-05-05	4.490	4.490	4.320	4.340	4.340	4,530,857
2023-05-04	4.310	4.450	4.270	4.400	4.400	3,771,459
2023-05-03	4.190	4.390	4.180	4.290	4.290	3,786,837
2023-05-02	4.170	4.240	4.120	4.220	4.220	5,150,760
2023-04-28	4.050	4.220	3.900	4.210	4.210	5,420,867
2023-04-27	4.200	4.200	4.030	4.040	4.040	4,239,154
2023-04-26	4.310	4.400	4.060	4.190	4.190	7,227,627
2023-04-25	4.390	4.400	4.270	4.270	4.270	1,863,354
2023-04-24	4.410	4.430	4.370	4.390	4.390	2,240,874
2023-04-21	4.400	4.470	4.360	4.430	4.430	2,161,249
2023-04-20	4.490	4.590	4.400	4.430	4.430	2,619,997
2023-04-19	4.510	4.640	4.470	4.530	4.530	5,275,497
2023-04-18	4.540	4.600	4.460	4.510	4.510	5,011,606
2023-04-17	4.520	4.600	4.420	4.550	4.550	3,675,404
2023-04-14	4.530	4.580	4.370	4.460	4.460	3,503,291
2023-04-13	4.590	4.690	4.480	4.530	4.530	4,414,254
2023-04-12	4.480	4.600	4.450	4.530	4.530	2,733,855
2023-04-11	4.370	4.480	4.330	4.450	4.450	2,255,458
2023-04-10	4.350	4.420	4.300	4.360	4.360	1,206,606
2023-04-05	4.370	4.410	4.240	4.340	4.340	896,590
2023-04-04	4.520	4.570	4.260	4.360	4.360	3,326,114
2023-04-03	4.640	4.640	4.420	4.480	4.480	1,478,441
2023-03-31	4.540	4.660	4.490	4.610	4.610	2,005,632
2023-03-30	4.520	4.570	4.450	4.540	4.540	2,447,329
2023-03-29	4.410	4.540	4.410	4.500	4.500	5,767,313
2023-03-28	4.430	4.500	4.410	4.410	4.410	1,614,683
2023-03-27	4.400	4.460	4.360	4.420	4.420	1,506,286
2023-03-24	4.250	4.440	4.250	4.390	4.390	9,876,355
2023-03-23	4.160	4.260	4.120	4.260	4.260	6,821,464
2023-03-22	4.220	4.230	4.120	4.150	4.150	7,352,585

← NewerPage 15 of 21 · 1,258 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.