Nemak S. A. B. de C. V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 2.820 | 2.850 | 2.560 | 2.700 | 2.700 | 3,871,424 |
| 2026-07-22 | 2.960 | 2.970 | 2.740 | 2.770 | 2.770 | 3,415,625 |
| 2026-07-21 | 3.010 | 3.030 | 2.930 | 2.940 | 2.940 | 1,376,835 |
| 2026-07-20 | 3.010 | 3.040 | 2.940 | 2.990 | 2.990 | 1,928,015 |
| 2026-07-17 | 3.120 | 3.150 | 3.030 | 3.090 | 3.090 | 1,368,463 |
| 2026-07-16 | 3.110 | 3.140 | 3.090 | 3.120 | 3.120 | 1,090,550 |
| 2026-07-15 | 3.200 | 3.210 | 3.060 | 3.090 | 3.090 | 3,920,325 |
| 2026-07-14 | 3.190 | 3.230 | 3.110 | 3.170 | 3.170 | 1,795,771 |
| 2026-07-13 | 3.150 | 3.170 | 3.100 | 3.130 | 3.130 | 497,799 |
| 2026-07-10 | 3.250 | 3.250 | 3.110 | 3.150 | 3.150 | 1,297,884 |
| 2026-07-09 | 3.240 | 3.240 | 3.180 | 3.190 | 3.190 | 960,070 |
| 2026-07-08 | 3.200 | 3.230 | 3.160 | 3.210 | 3.210 | 714,650 |
| 2026-07-07 | 3.240 | 3.250 | 3.200 | 3.210 | 3.210 | 1,105,076 |
| 2026-07-06 | 3.260 | 3.280 | 3.180 | 3.230 | 3.230 | 1,235,210 |
| 2026-07-03 | 3.210 | 3.250 | 3.160 | 3.200 | 3.200 | 515,506 |
| 2026-07-02 | 3.210 | 3.250 | 3.190 | 3.210 | 3.210 | 545,646 |
| 2026-07-01 | 3.320 | 3.320 | 3.200 | 3.220 | 3.220 | 1,359,629 |
| 2026-06-30 | 3.320 | 3.330 | 3.220 | 3.260 | 3.260 | 1,644,572 |
| 2026-06-29 | 3.320 | 3.350 | 3.210 | 3.300 | 3.300 | 1,644,142 |
| 2026-06-26 | 3.320 | 3.350 | 3.320 | 3.320 | 3.320 | 415,916 |
| 2026-06-25 | 3.360 | 3.390 | 3.320 | 3.320 | 3.320 | 721,217 |
| 2026-06-24 | 3.370 | 3.370 | 3.350 | 3.350 | 3.350 | 691,055 |
| 2026-06-23 | 3.370 | 3.380 | 3.330 | 3.350 | 3.350 | 938,089 |
| 2026-06-22 | 3.430 | 3.430 | 3.370 | 3.400 | 3.400 | 663,025 |
| 2026-06-19 | 3.390 | 3.430 | 3.350 | 3.390 | 3.390 | 600,229 |
| 2026-06-18 | 3.380 | 3.420 | 3.380 | 3.380 | 3.380 | 1,606,965 |
| 2026-06-17 | 3.380 | 3.420 | 3.380 | 3.390 | 3.390 | 756,558 |
| 2026-06-16 | 3.420 | 3.440 | 3.370 | 3.370 | 3.370 | 1,604,631 |
| 2026-06-15 | 3.390 | 3.460 | 3.370 | 3.390 | 3.390 | 715,852 |
| 2026-06-12 | 3.320 | 3.450 | 3.320 | 3.400 | 3.400 | 975,281 |
| 2026-06-11 | 3.310 | 3.400 | 3.310 | 3.380 | 3.380 | 1,031,585 |
| 2026-06-10 | 3.360 | 3.390 | 3.270 | 3.340 | 3.340 | 736,882 |
| 2026-06-09 | 3.480 | 3.510 | 3.330 | 3.350 | 3.350 | 1,839,496 |
| 2026-06-08 | 3.520 | 3.550 | 3.470 | 3.470 | 3.470 | 526,762 |
| 2026-06-05 | 3.650 | 3.650 | 3.460 | 3.550 | 3.550 | 1,093,507 |
| 2026-06-04 | 3.570 | 3.630 | 3.510 | 3.620 | 3.620 | 857,625 |
| 2026-06-03 | 3.530 | 3.630 | 3.510 | 3.590 | 3.590 | 1,855,794 |
| 2026-06-02 | 3.560 | 3.660 | 3.490 | 3.590 | 3.590 | 2,555,586 |
| 2026-06-01 | 3.420 | 3.680 | 3.410 | 3.560 | 3.560 | 1,940,791 |
| 2026-05-29 | 3.510 | 3.800 | 3.340 | 3.530 | 3.530 | 16,866,604 |
| 2026-05-28 | 3.370 | 3.550 | 3.360 | 3.540 | 3.540 | 4,043,332 |
| 2026-05-27 | 3.370 | 3.410 | 3.340 | 3.380 | 3.380 | 4,084,564 |
| 2026-05-26 | 3.350 | 3.380 | 3.330 | 3.360 | 3.360 | 656,590 |
| 2026-05-25 | 3.350 | 3.380 | 3.330 | 3.360 | 3.360 | 265,266 |
| 2026-05-22 | 3.320 | 3.420 | 3.320 | 3.360 | 3.360 | 1,045,464 |
| 2026-05-21 | 3.330 | 3.350 | 3.310 | 3.320 | 3.320 | 898,552 |
| 2026-05-20 | 3.390 | 3.390 | 3.310 | 3.330 | 3.330 | 879,738 |
| 2026-05-19 | 3.360 | 3.400 | 3.330 | 3.360 | 3.360 | 631,803 |
| 2026-05-18 | 3.360 | 3.420 | 3.340 | 3.390 | 3.390 | 348,713 |
| 2026-05-15 | 3.370 | 3.410 | 3.330 | 3.390 | 3.390 | 896,784 |
| 2026-05-14 | 3.430 | 3.470 | 3.350 | 3.440 | 3.440 | 1,499,866 |
| 2026-05-13 | 3.420 | 3.500 | 3.420 | 3.470 | 3.470 | 639,601 |
| 2026-05-12 | 3.450 | 3.480 | 3.430 | 3.470 | 3.470 | 450,183 |
| 2026-05-11 | 3.420 | 3.500 | 3.420 | 3.460 | 3.460 | 863,085 |
| 2026-05-08 | 3.440 | 3.470 | 3.400 | 3.470 | 3.470 | 887,473 |
| 2026-05-07 | 3.400 | 3.450 | 3.360 | 3.450 | 3.450 | 1,749,098 |
| 2026-05-06 | 3.350 | 3.430 | 3.340 | 3.400 | 3.400 | 1,210,123 |
| 2026-05-05 | 3.320 | 3.380 | 3.290 | 3.340 | 3.340 | 1,852,527 |
| 2026-05-04 | 3.250 | 3.320 | 3.250 | 3.290 | 3.290 | 885,459 |
| 2026-04-30 | 3.280 | 3.340 | 3.250 | 3.300 | 3.300 | 1,849,539 |
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.