Nemak S. A. B. de C. V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 3.940 | 4.000 | 3.920 | 3.950 | 3.950 | 320,819 |
| 2022-07-01 | 3.950 | 4.080 | 3.910 | 3.960 | 3.960 | 1,568,101 |
| 2022-06-30 | 3.920 | 4.000 | 3.850 | 3.980 | 3.980 | 7,141,701 |
| 2022-06-29 | 3.900 | 3.970 | 3.830 | 3.910 | 3.910 | 2,535,434 |
| 2022-06-28 | 3.960 | 4.030 | 3.870 | 3.890 | 3.890 | 1,806,480 |
| 2022-06-27 | 4.050 | 4.060 | 3.930 | 3.950 | 3.950 | 3,311,294 |
| 2022-06-24 | 3.930 | 4.140 | 3.870 | 4.040 | 4.040 | 5,857,036 |
| 2022-06-23 | 3.920 | 3.940 | 3.820 | 3.900 | 3.900 | 1,475,832 |
| 2022-06-22 | 4.000 | 4.010 | 3.810 | 3.900 | 3.900 | 3,405,201 |
| 2022-06-21 | 4.170 | 4.170 | 3.980 | 4.000 | 4.000 | 5,679,610 |
| 2022-06-20 | 4.310 | 4.340 | 4.130 | 4.190 | 4.190 | 4,986,138 |
| 2022-06-17 | 3.850 | 4.410 | 3.850 | 4.240 | 4.240 | 14,444,476 |
| 2022-06-16 | 4.120 | 4.130 | 3.820 | 3.870 | 3.870 | 2,789,650 |
| 2022-06-15 | 4.170 | 4.190 | 4.090 | 4.160 | 4.160 | 1,804,983 |
| 2022-06-14 | 4.030 | 4.190 | 3.970 | 4.170 | 4.170 | 2,537,113 |
| 2022-06-13 | 4.180 | 4.220 | 3.940 | 3.990 | 3.990 | 3,135,089 |
| 2022-06-10 | 4.370 | 4.390 | 4.100 | 4.170 | 4.170 | 2,799,993 |
| 2022-06-09 | 4.460 | 4.500 | 4.360 | 4.390 | 4.390 | 2,273,955 |
| 2022-06-08 | 4.380 | 4.590 | 4.340 | 4.480 | 4.480 | 4,777,296 |
| 2022-06-07 | 4.310 | 4.430 | 4.300 | 4.400 | 4.400 | 1,412,405 |
| 2022-06-06 | 4.300 | 4.380 | 4.300 | 4.310 | 4.310 | 1,255,038 |
| 2022-06-03 | 4.390 | 4.420 | 4.300 | 4.320 | 4.320 | 1,073,932 |
| 2022-06-02 | 4.430 | 4.490 | 4.310 | 4.410 | 4.410 | 3,483,231 |
| 2022-06-01 | 4.450 | 4.520 | 4.400 | 4.430 | 4.430 | 4,388,904 |
| 2022-05-31 | 4.480 | 4.510 | 4.380 | 4.470 | 4.470 | 3,909,859 |
| 2022-05-30 | 4.500 | 4.510 | 4.450 | 4.460 | 4.460 | 479,972 |
| 2022-05-27 | 4.480 | 4.650 | 4.380 | 4.520 | 4.520 | 2,794,373 |
| 2022-05-26 | 4.400 | 4.540 | 4.380 | 4.430 | 4.430 | 4,529,213 |
| 2022-05-25 | 4.440 | 4.490 | 4.360 | 4.400 | 4.400 | 1,693,048 |
| 2022-05-24 | 4.440 | 4.540 | 4.310 | 4.490 | 4.490 | 1,992,644 |
| 2022-05-23 | 4.400 | 4.530 | 4.400 | 4.440 | 4.440 | 1,569,771 |
| 2022-05-20 | 4.490 | 4.560 | 4.380 | 4.400 | 4.400 | 1,654,757 |
| 2022-05-19 | 4.380 | 4.600 | 4.300 | 4.480 | 4.480 | 1,597,844 |
| 2022-05-18 | 4.560 | 4.580 | 4.350 | 4.390 | 4.390 | 1,086,263 |
| 2022-05-17 | 4.370 | 4.550 | 4.370 | 4.520 | 4.520 | 2,608,354 |
| 2022-05-16 | 4.350 | 4.420 | 4.280 | 4.380 | 4.380 | 1,617,384 |
| 2022-05-13 | 4.340 | 4.390 | 4.160 | 4.340 | 4.340 | 3,432,909 |
| 2022-05-12 | 4.080 | 4.340 | 3.970 | 4.270 | 4.270 | 11,112,848 |
| 2022-05-11 | 4.150 | 4.260 | 4.060 | 4.090 | 4.090 | 1,737,806 |
| 2022-05-10 | 4.100 | 4.260 | 4.100 | 4.120 | 4.120 | 2,082,872 |
| 2022-05-09 | 4.200 | 4.240 | 4.070 | 4.100 | 4.100 | 2,890,470 |
| 2022-05-06 | 4.280 | 4.330 | 4.140 | 4.220 | 4.220 | 17,488,429 |
| 2022-05-05 | 4.370 | 4.430 | 4.270 | 4.300 | 4.300 | 2,603,787 |
| 2022-05-04 | 4.430 | 4.430 | 4.340 | 4.360 | 4.360 | 4,051,283 |
| 2022-05-03 | 4.450 | 4.480 | 4.340 | 4.390 | 4.390 | 5,194,855 |
| 2022-05-02 | 4.440 | 4.540 | 4.360 | 4.430 | 4.430 | 2,194,319 |
| 2022-04-29 | 4.560 | 4.650 | 4.350 | 4.430 | 4.430 | 25,056,561 |
| 2022-04-28 | 4.930 | 4.950 | 4.500 | 4.530 | 4.530 | 10,283,818 |
| 2022-04-27 | 5.030 | 5.080 | 4.900 | 4.930 | 4.930 | 4,453,272 |
| 2022-04-26 | 5.090 | 5.220 | 4.880 | 5.010 | 5.010 | 4,090,906 |
| 2022-04-25 | 5.180 | 5.200 | 5.060 | 5.090 | 5.090 | 2,184,001 |
| 2022-04-22 | 5.290 | 5.340 | 5.150 | 5.180 | 5.180 | 4,604,691 |
| 2022-04-21 | 5.470 | 5.510 | 5.240 | 5.280 | 5.280 | 12,988,350 |
| 2022-04-20 | 5.540 | 5.640 | 5.400 | 5.470 | 5.470 | 6,567,039 |
| 2022-04-19 | 5.490 | 5.680 | 5.450 | 5.560 | 5.560 | 5,578,721 |
| 2022-04-18 | 5.300 | 5.700 | 5.300 | 5.470 | 5.470 | 4,183,172 |
| 2022-04-13 | 5.230 | 5.340 | 5.230 | 5.330 | 5.330 | 2,240,648 |
| 2022-04-12 | 5.250 | 5.320 | 5.180 | 5.260 | 5.260 | 3,113,460 |
| 2022-04-11 | 5.300 | 5.350 | 5.200 | 5.250 | 5.250 | 2,121,561 |
| 2022-04-08 | 5.300 | 5.360 | 5.270 | 5.320 | 5.320 | 5,844,752 |
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.