Nemak S. A. B. de C. V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-26 | 5.880 | 5.900 | 5.750 | 5.820 | 5.820 | 353,699 |
| 2022-12-23 | 5.920 | 5.990 | 5.820 | 5.860 | 5.860 | 1,004,090 |
| 2022-12-22 | 5.950 | 5.990 | 5.780 | 5.920 | 5.920 | 1,776,157 |
| 2022-12-21 | 5.950 | 6.000 | 5.890 | 5.980 | 5.980 | 1,191,937 |
| 2022-12-20 | 6.060 | 6.060 | 5.840 | 5.970 | 5.970 | 2,861,870 |
| 2022-12-19 | 6.030 | 6.100 | 5.950 | 6.040 | 6.040 | 2,911,977 |
| 2022-12-16 | 5.710 | 6.040 | 5.660 | 6.000 | 6.000 | 8,607,834 |
| 2022-12-15 | 5.730 | 5.780 | 5.600 | 5.660 | 5.660 | 2,426,872 |
| 2022-12-14 | 5.610 | 5.780 | 5.410 | 5.710 | 5.710 | 5,621,313 |
| 2022-12-13 | 5.530 | 5.650 | 5.530 | 5.630 | 5.630 | 3,999,419 |
| 2022-12-09 | 5.550 | 5.580 | 5.450 | 5.550 | 5.550 | 2,086,994 |
| 2022-12-08 | 5.680 | 5.760 | 5.510 | 5.560 | 5.560 | 3,945,375 |
| 2022-12-07 | 5.730 | 5.880 | 5.610 | 5.620 | 5.620 | 2,978,995 |
| 2022-12-06 | 5.870 | 5.910 | 5.700 | 5.760 | 5.760 | 1,625,062 |
| 2022-12-05 | 6.050 | 6.050 | 5.810 | 5.870 | 5.870 | 906,861 |
| 2022-12-02 | 5.890 | 6.150 | 5.790 | 6.080 | 6.080 | 2,357,522 |
| 2022-12-01 | 5.790 | 5.990 | 5.680 | 5.900 | 5.900 | 4,121,103 |
| 2022-11-30 | 5.650 | 5.840 | 5.620 | 5.790 | 5.790 | 7,726,887 |
| 2022-11-29 | 5.740 | 5.860 | 5.620 | 5.630 | 5.630 | 2,254,884 |
| 2022-11-28 | 5.880 | 5.970 | 5.700 | 5.740 | 5.740 | 2,379,054 |
| 2022-11-25 | 6.000 | 6.000 | 5.820 | 5.980 | 5.980 | 1,078,784 |
| 2022-11-24 | 5.930 | 6.000 | 5.920 | 6.000 | 6.000 | 167,270 |
| 2022-11-23 | 5.850 | 5.960 | 5.760 | 5.950 | 5.950 | 1,347,641 |
| 2022-11-22 | 5.790 | 5.900 | 5.650 | 5.890 | 5.890 | 4,980,075 |
| 2022-11-18 | 5.840 | 5.880 | 5.740 | 5.770 | 5.770 | 1,424,575 |
| 2022-11-17 | 5.890 | 5.910 | 5.680 | 5.840 | 5.840 | 2,217,099 |
| 2022-11-16 | 6.050 | 6.050 | 5.870 | 5.930 | 5.930 | 2,267,496 |
| 2022-11-15 | 5.920 | 6.060 | 5.910 | 6.000 | 6.000 | 2,547,066 |
| 2022-11-14 | 6.070 | 6.280 | 5.850 | 5.850 | 5.850 | 3,109,324 |
| 2022-11-11 | 5.800 | 6.200 | 5.740 | 6.120 | 6.120 | 9,899,334 |
| 2022-11-10 | 5.810 | 5.840 | 5.700 | 5.800 | 5.800 | 11,259,468 |
| 2022-11-09 | 5.740 | 5.870 | 5.700 | 5.770 | 5.770 | 4,242,698 |
| 2022-11-08 | 5.800 | 5.800 | 5.570 | 5.700 | 5.700 | 4,431,641 |
| 2022-11-07 | 5.850 | 5.930 | 5.700 | 5.730 | 5.730 | 2,949,381 |
| 2022-11-04 | 5.650 | 5.940 | 5.620 | 5.820 | 5.820 | 3,524,728 |
| 2022-11-03 | 5.470 | 5.690 | 5.390 | 5.670 | 5.670 | 3,374,715 |
| 2022-11-01 | 5.470 | 5.490 | 5.350 | 5.480 | 5.480 | 2,935,216 |
| 2022-10-31 | 5.320 | 5.470 | 5.280 | 5.360 | 5.360 | 3,317,411 |
| 2022-10-28 | 5.330 | 5.350 | 5.220 | 5.320 | 5.320 | 3,880,549 |
| 2022-10-27 | 5.380 | 5.390 | 5.270 | 5.330 | 5.330 | 3,432,785 |
| 2022-10-26 | 5.330 | 5.400 | 5.250 | 5.390 | 5.390 | 4,370,023 |
| 2022-10-25 | 5.250 | 5.390 | 5.200 | 5.310 | 5.310 | 3,513,296 |
| 2022-10-24 | 5.140 | 5.380 | 5.100 | 5.250 | 5.250 | 4,523,054 |
| 2022-10-21 | 5.210 | 5.260 | 5.080 | 5.190 | 5.190 | 2,393,866 |
| 2022-10-20 | 5.150 | 5.390 | 5.080 | 5.130 | 5.130 | 2,809,192 |
| 2022-10-19 | 5.000 | 5.160 | 4.940 | 5.140 | 5.140 | 3,405,569 |
| 2022-10-18 | 4.930 | 5.020 | 4.760 | 4.870 | 4.870 | 2,063,979 |
| 2022-10-17 | 4.630 | 4.930 | 4.630 | 4.930 | 4.930 | 3,177,171 |
| 2022-10-14 | 4.630 | 4.740 | 4.560 | 4.620 | 4.620 | 9,225,592 |
| 2022-10-13 | 4.690 | 4.750 | 4.510 | 4.660 | 4.660 | 1,553,280 |
| 2022-10-12 | 4.680 | 4.840 | 4.600 | 4.630 | 4.630 | 1,466,919 |
| 2022-10-11 | 4.600 | 4.890 | 4.550 | 4.690 | 4.690 | 7,167,127 |
| 2022-10-10 | 4.700 | 4.780 | 4.560 | 4.660 | 4.660 | 742,903 |
| 2022-10-07 | 4.720 | 4.880 | 4.650 | 4.650 | 4.650 | 2,286,842 |
| 2022-10-06 | 4.450 | 4.800 | 4.450 | 4.710 | 4.710 | 2,531,879 |
| 2022-10-05 | 4.510 | 4.570 | 4.380 | 4.490 | 4.490 | 1,457,425 |
| 2022-10-04 | 4.410 | 4.600 | 4.360 | 4.520 | 4.520 | 1,655,703 |
| 2022-10-03 | 4.400 | 4.650 | 4.320 | 4.410 | 4.410 | 1,260,256 |
| 2022-09-30 | 4.220 | 4.530 | 4.130 | 4.400 | 4.400 | 3,531,875 |
| 2022-09-29 | 4.280 | 4.280 | 4.130 | 4.180 | 4.180 | 2,371,713 |
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.