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
2023-03-21	4.300	4.370	4.170	4.200	4.200	2,999,961
2023-03-17	4.380	4.440	4.150	4.270	4.270	38,872,520
2023-03-16	4.200	4.390	4.130	4.300	4.300	18,947,364
2023-03-15	4.200	4.300	4.100	4.160	4.160	5,155,471
2023-03-14	4.400	4.430	4.210	4.280	4.280	8,300,139
2023-03-13	4.460	4.490	4.360	4.360	4.360	15,509,961
2023-03-10	4.500	4.580	4.410	4.430	4.430	1,774,299
2023-03-09	4.580	4.580	4.470	4.500	4.500	22,731,568
2023-03-08	4.700	4.740	4.500	4.550	4.550	5,552,573
2023-03-07	4.710	4.750	4.560	4.700	4.700	7,311,112
2023-03-06	4.700	4.820	4.540	4.670	4.670	4,919,918
2023-03-03	4.740	4.780	4.610	4.690	4.690	2,814,663
2023-03-02	4.720	4.770	4.480	4.740	4.740	7,724,758
2023-03-01	4.740	4.790	4.450	4.600	4.600	5,787,053
2023-02-28	4.480	4.740	4.390	4.640	4.640	4,515,486
2023-02-27	4.520	4.540	4.450	4.460	4.460	1,957,891
2023-02-24	4.550	4.650	4.490	4.520	4.520	3,307,112
2023-02-23	4.610	4.660	4.510	4.600	4.600	7,353,043
2023-02-22	4.690	4.730	4.550	4.570	4.570	4,878,677
2023-02-21	5.140	5.140	4.670	4.680	4.680	4,513,735
2023-02-20	5.200	5.220	5.090	5.140	5.140	559,795
2023-02-17	5.340	5.500	5.030	5.100	5.100	5,211,644
2023-02-16	5.760	5.760	5.210	5.220	5.220	7,339,460
2023-02-15	6.120	6.130	5.700	5.730	5.730	7,529,765
2023-02-14	6.200	6.330	6.160	6.200	6.200	5,882,243
2023-02-13	6.180	6.290	6.020	6.200	6.200	4,399,087
2023-02-10	6.350	6.400	6.080	6.200	6.200	5,629,523
2023-02-09	6.330	6.420	6.310	6.370	6.370	2,179,320
2023-02-08	6.290	6.390	6.210	6.300	6.300	7,111,593
2023-02-07	6.370	6.410	6.170	6.280	6.280	5,320,840
2023-02-03	6.170	6.430	6.150	6.360	6.360	5,202,810
2023-02-02	6.160	6.240	6.110	6.200	6.200	9,610,969
2023-02-01	6.070	6.190	6.070	6.190	6.190	10,886,317
2023-01-31	6.010	6.100	5.960	6.050	6.050	3,139,689
2023-01-30	6.080	6.130	5.980	6.030	6.030	2,155,506
2023-01-27	6.170	6.170	6.050	6.080	6.080	2,011,934
2023-01-26	6.120	6.240	6.120	6.130	6.130	2,259,363
2023-01-25	6.000	6.150	6.000	6.150	6.150	7,554,849
2023-01-24	6.000	6.110	5.940	5.960	5.960	1,211,476
2023-01-23	6.010	6.090	6.000	6.030	6.030	4,302,169
2023-01-20	6.050	6.050	5.910	6.030	6.030	4,106,431
2023-01-19	5.970	6.070	5.970	6.040	6.040	4,359,790
2023-01-18	5.880	6.060	5.880	6.010	6.010	2,990,715
2023-01-17	6.050	6.050	5.810	5.830	5.830	1,731,601
2023-01-16	6.040	6.040	5.920	5.960	5.960	350,912
2023-01-13	6.020	6.100	5.960	6.000	6.000	2,029,371
2023-01-12	6.070	6.140	6.000	6.000	6.000	4,429,862
2023-01-11	5.910	6.080	5.890	6.000	6.000	2,826,290
2023-01-10	6.040	6.120	5.850	5.890	5.890	3,346,440
2023-01-09	5.990	6.170	5.980	6.010	6.010	3,476,235
2023-01-06	5.860	6.070	5.800	5.950	5.950	2,093,326
2023-01-05	5.740	5.980	5.730	5.920	5.920	1,825,530
2023-01-04	5.620	5.790	5.620	5.720	5.720	969,319
2023-01-03	5.700	5.710	5.490	5.560	5.560	671,249
2023-01-02	5.570	5.740	5.540	5.690	5.690	216,003
2022-12-30	5.620	5.700	5.480	5.610	5.610	732,636
2022-12-29	5.690	5.770	5.510	5.640	5.640	1,565,693
2022-12-28	5.750	5.760	5.270	5.530	5.530	2,488,493
2022-12-27	5.750	5.850	5.620	5.730	5.730	1,037,101
2022-12-26	5.880	5.900	5.750	5.820	5.820	353,699

← NewerPage 16 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.