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
2026-07-24	2.730	2.880	2.730	2.870	2.870	2,346,880
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

← NewerPage 2 of 22 · 1,261 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.