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
2022-09-27	4.660	4.740	4.260	4.330	4.330	2,262,166
2022-09-26	4.750	4.770	4.540	4.640	4.640	3,038,098
2022-09-23	4.810	4.820	4.560	4.750	4.750	1,921,792
2022-09-22	5.000	5.000	4.740	4.810	4.810	2,008,276
2022-09-21	4.850	5.020	4.810	4.970	4.970	3,050,919
2022-09-20	4.710	5.080	4.650	4.880	4.880	5,572,711
2022-09-19	4.770	4.930	4.650	4.720	4.720	2,199,735
2022-09-15	4.490	4.880	4.420	4.760	4.760	6,728,759
2022-09-14	4.610	4.680	4.450	4.490	4.490	1,485,921
2022-09-13	4.470	4.650	4.440	4.600	4.600	1,918,688
2022-09-12	4.370	4.550	4.370	4.470	4.470	1,523,275
2022-09-09	4.340	4.390	4.300	4.350	4.350	1,294,730
2022-09-08	4.130	4.370	4.100	4.340	4.340	2,171,980
2022-09-07	4.240	4.310	4.000	4.130	4.130	2,931,689
2022-09-06	4.350	4.390	4.210	4.230	4.230	2,126,355
2022-09-05	4.380	4.380	4.310	4.370	4.370	179,696
2022-09-02	4.390	4.450	4.300	4.370	4.370	756,318
2022-09-01	4.270	4.420	4.200	4.390	4.390	1,319,763
2022-08-31	4.290	4.460	4.170	4.260	4.260	3,396,633
2022-08-30	4.450	4.500	4.200	4.280	4.280	1,876,999
2022-08-29	4.500	4.510	4.370	4.450	4.450	2,980,317
2022-08-26	4.560	4.570	4.500	4.520	4.520	720,555
2022-08-25	4.560	4.630	4.540	4.580	4.580	1,753,737
2022-08-24	4.650	4.650	4.530	4.590	4.590	2,266,354
2022-08-23	4.590	4.700	4.480	4.650	4.650	1,720,585
2022-08-22	4.650	4.650	4.520	4.580	4.580	2,237,051
2022-08-19	4.630	4.710	4.630	4.650	4.650	2,292,598
2022-08-18	4.700	4.780	4.570	4.630	4.630	5,571,275
2022-08-17	4.730	4.770	4.560	4.720	4.720	4,804,446
2022-08-16	4.860	4.870	4.730	4.750	4.750	3,610,298
2022-08-15	4.650	4.890	4.630	4.780	4.780	4,141,617
2022-08-12	4.690	4.790	4.590	4.650	4.650	5,729,292
2022-08-11	4.530	4.740	4.520	4.670	4.670	4,502,666
2022-08-10	4.640	4.730	4.510	4.550	4.550	5,126,102
2022-08-09	4.750	4.790	4.560	4.630	4.630	2,160,797
2022-08-08	4.900	5.040	4.640	4.770	4.770	2,669,342
2022-08-05	5.040	5.070	4.680	4.910	4.910	3,538,072
2022-08-04	4.940	5.240	4.910	5.060	5.060	3,167,301
2022-08-03	4.950	4.990	4.760	4.950	4.950	1,690,122
2022-08-02	5.060	5.080	4.870	4.940	4.940	2,916,565
2022-08-01	5.060	5.200	5.010	5.080	5.080	2,543,912
2022-07-29	5.120	5.200	5.060	5.130	5.130	2,793,664
2022-07-28	5.230	5.230	5.060	5.120	5.120	2,410,991
2022-07-27	5.010	5.260	4.910	5.220	5.220	3,255,581
2022-07-26	5.030	5.180	4.950	5.040	5.040	2,844,036
2022-07-25	5.060	5.310	4.910	5.010	5.010	3,521,345
2022-07-22	5.090	5.390	5.050	5.130	5.130	4,412,286
2022-07-21	5.140	5.230	4.950	5.140	5.140	2,911,015
2022-07-20	5.160	5.250	5.090	5.150	5.150	5,711,689
2022-07-19	4.850	5.190	4.850	5.140	5.140	3,960,609
2022-07-18	4.490	4.900	4.480	4.810	4.810	3,702,802
2022-07-15	4.280	4.560	4.270	4.440	4.440	3,548,365
2022-07-14	3.990	4.280	3.820	4.230	4.230	7,938,725
2022-07-13	3.880	3.990	3.820	3.920	3.920	1,671,623
2022-07-12	3.860	3.890	3.790	3.880	3.880	4,195,390
2022-07-11	3.850	3.870	3.810	3.860	3.860	1,187,204
2022-07-08	3.950	4.000	3.800	3.830	3.830	6,003,157
2022-07-07	3.980	4.100	3.950	3.970	3.970	2,702,424
2022-07-06	3.950	4.050	3.950	3.990	3.990	3,335,906
2022-07-05	3.940	4.020	3.900	3.970	3.970	3,457,755

← NewerPage 18 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.