Nemak S. A. B. de C. V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 5.280 | 5.350 | 5.270 | 5.300 | 5.300 | 34,969,059 |
| 2022-04-06 | 5.310 | 5.350 | 5.260 | 5.330 | 5.330 | 2,749,362 |
| 2022-04-05 | 5.320 | 5.360 | 5.280 | 5.320 | 5.320 | 2,330,058 |
| 2022-04-04 | 5.320 | 5.370 | 5.300 | 5.350 | 5.350 | 1,641,985 |
| 2022-04-01 | 5.370 | 5.390 | 5.250 | 5.310 | 5.310 | 3,788,054 |
| 2022-03-31 | 5.300 | 5.380 | 5.290 | 5.360 | 5.360 | 4,841,861 |
| 2022-03-30 | 5.400 | 5.400 | 5.210 | 5.310 | 5.310 | 9,764,338 |
| 2022-03-29 | 5.310 | 5.440 | 5.270 | 5.360 | 5.360 | 4,127,904 |
| 2022-03-28 | 5.300 | 5.360 | 5.220 | 5.310 | 5.310 | 3,982,767 |
| 2022-03-25 | 5.280 | 5.330 | 5.150 | 5.310 | 5.310 | 10,736,309 |
| 2022-03-24 | 5.320 | 5.350 | 5.250 | 5.310 | 5.310 | 5,948,253 |
| 2022-03-23 | 5.270 | 5.370 | 5.250 | 5.310 | 5.310 | 5,822,032 |
| 2022-03-22 | 5.210 | 5.390 | 5.100 | 5.270 | 5.270 | 9,619,142 |
| 2022-03-18 | 4.910 | 5.430 | 4.810 | 5.220 | 5.220 | 14,803,998 |
| 2022-03-17 | 4.770 | 4.960 | 4.760 | 4.900 | 4.900 | 5,600,919 |
| 2022-03-16 | 4.540 | 4.900 | 4.460 | 4.760 | 4.760 | 5,828,676 |
| 2022-03-15 | 4.470 | 4.540 | 4.370 | 4.520 | 4.520 | 5,613,427 |
| 2022-03-14 | 4.510 | 4.590 | 4.320 | 4.410 | 4.410 | 12,911,215 |
| 2022-03-11 | 4.440 | 4.570 | 4.410 | 4.530 | 4.530 | 32,005,470 |
| 2022-03-10 | 4.450 | 4.500 | 4.400 | 4.460 | 4.460 | 17,988,366 |
| 2022-03-09 | 4.330 | 4.700 | 4.330 | 4.460 | 4.460 | 10,942,541 |
| 2022-03-08 | 4.370 | 4.480 | 4.210 | 4.320 | 4.320 | 7,090,599 |
| 2022-03-07 | 4.530 | 4.530 | 4.300 | 4.370 | 4.370 | 12,503,569 |
| 2022-03-04 | 4.550 | 4.590 | 4.440 | 4.560 | 4.560 | 7,613,060 |
| 2022-03-03 | 4.420 | 4.590 | 4.400 | 4.550 | 4.550 | 17,141,206 |
| 2022-03-02 | 4.140 | 4.490 | 4.050 | 4.400 | 4.400 | 12,498,651 |
| 2022-03-01 | 4.300 | 4.340 | 4.100 | 4.120 | 4.120 | 8,428,710 |
| 2022-02-28 | 4.350 | 4.470 | 4.160 | 4.270 | 4.270 | 12,022,407 |
| 2022-02-25 | 4.760 | 4.760 | 4.270 | 4.370 | 4.370 | 19,592,914 |
| 2022-02-24 | 4.990 | 5.030 | 4.660 | 4.710 | 4.710 | 9,578,143 |
| 2022-02-23 | 5.280 | 5.280 | 4.970 | 5.030 | 5.030 | 6,342,963 |
| 2022-02-22 | 5.490 | 5.500 | 5.250 | 5.290 | 5.290 | 8,229,315 |
| 2022-02-21 | 5.550 | 5.580 | 5.490 | 5.540 | 5.540 | 749,418 |
| 2022-02-18 | 5.600 | 5.700 | 5.510 | 5.580 | 5.580 | 2,753,268 |
| 2022-02-17 | 5.600 | 5.690 | 5.540 | 5.630 | 5.630 | 6,661,944 |
| 2022-02-16 | 5.550 | 5.700 | 5.520 | 5.620 | 5.620 | 2,815,736 |
| 2022-02-15 | 5.360 | 5.580 | 5.340 | 5.540 | 5.540 | 4,067,565 |
| 2022-02-14 | 5.350 | 5.440 | 5.140 | 5.340 | 5.340 | 3,799,065 |
| 2022-02-11 | 5.440 | 5.540 | 5.340 | 5.380 | 5.380 | 4,376,376 |
| 2022-02-10 | 5.520 | 5.610 | 5.400 | 5.430 | 5.430 | 2,537,081 |
| 2022-02-09 | 5.530 | 5.590 | 5.470 | 5.540 | 5.540 | 1,592,557 |
| 2022-02-08 | 5.500 | 5.560 | 5.460 | 5.530 | 5.530 | 4,635,081 |
| 2022-02-04 | 5.550 | 5.550 | 5.440 | 5.490 | 5.490 | 3,607,930 |
| 2022-02-03 | 5.570 | 5.600 | 5.480 | 5.550 | 5.550 | 3,608,300 |
| 2022-02-02 | 5.600 | 5.740 | 5.540 | 5.570 | 5.570 | 3,439,747 |
| 2022-02-01 | 5.390 | 5.690 | 5.360 | 5.600 | 5.600 | 9,418,517 |
| 2022-01-31 | 5.490 | 5.490 | 5.310 | 5.400 | 5.400 | 5,095,817 |
| 2022-01-28 | 5.500 | 5.500 | 5.370 | 5.440 | 5.440 | 4,746,681 |
| 2022-01-27 | 5.570 | 5.570 | 5.430 | 5.500 | 5.500 | 12,574,875 |
| 2022-01-26 | 5.550 | 5.580 | 5.450 | 5.530 | 5.530 | 4,569,916 |
| 2022-01-25 | 5.650 | 5.690 | 5.410 | 5.510 | 5.510 | 7,039,505 |
| 2022-01-24 | 5.790 | 5.790 | 5.210 | 5.700 | 5.700 | 7,223,640 |
| 2022-01-21 | 5.920 | 5.920 | 5.770 | 5.830 | 5.830 | 3,148,563 |
| 2022-01-20 | 5.850 | 5.970 | 5.820 | 5.940 | 5.940 | 3,948,650 |
| 2022-01-19 | 5.930 | 5.930 | 5.790 | 5.860 | 5.860 | 3,833,911 |
| 2022-01-18 | 5.810 | 5.920 | 5.710 | 5.880 | 5.880 | 3,370,265 |
| 2022-01-17 | 5.840 | 5.930 | 5.820 | 5.850 | 5.850 | 1,387,641 |
| 2022-01-14 | 5.850 | 5.940 | 5.670 | 5.860 | 5.860 | 7,720,635 |
| 2022-01-13 | 6.000 | 6.020 | 5.800 | 5.820 | 5.820 | 5,135,911 |
| 2022-01-12 | 5.970 | 6.070 | 5.930 | 5.990 | 5.990 | 5,661,670 |
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.