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
2022-01-11	5.940	6.070	5.810	5.970	5.970	13,905,925
2022-01-10	6.110	6.110	5.860	5.940	5.940	6,188,663
2022-01-07	6.210	6.290	6.060	6.100	6.100	5,321,113
2022-01-06	6.110	6.330	6.110	6.210	6.210	4,368,481
2022-01-05	6.310	6.370	6.070	6.090	6.090	5,174,685
2022-01-04	6.270	6.340	6.180	6.300	6.300	3,772,932
2022-01-03	6.110	6.300	6.110	6.220	6.220	6,284,770
2021-12-31	6.140	6.180	6.070	6.080	6.080	930,612
2021-12-30	6.150	6.200	6.070	6.120	6.120	1,466,467
2021-12-29	6.150	6.280	6.000	6.110	6.110	2,316,360
2021-12-28	6.070	6.210	6.070	6.150	6.150	3,032,039
2021-12-27	6.150	6.250	6.050	6.100	6.100	2,061,575
2021-12-24	6.290	6.290	6.080	6.100	6.100	730,345
2021-12-23	6.120	6.350	6.030	6.220	6.220	5,389,328
2021-12-22	6.100	6.350	5.910	6.090	6.090	6,830,449
2021-12-21	5.990	6.350	5.820	6.010	6.010	6,209,974
2021-12-20	6.000	6.000	5.660	5.960	5.960	7,540,877
2021-12-17	5.970	6.090	5.900	6.040	6.040	5,155,985
2021-12-16	6.080	6.150	5.950	5.980	5.980	2,870,072
2021-12-15	6.160	6.160	5.990	6.020	6.020	3,742,425
2021-12-14	6.040	6.220	5.960	6.120	6.120	5,248,430
2021-12-13	6.140	6.140	5.930	6.050	6.050	10,023,851
2021-12-10	6.120	6.150	6.070	6.110	6.110	3,346,930
2021-12-09	6.170	6.270	6.100	6.150	6.150	5,083,997
2021-12-08	6.160	6.290	6.050	6.150	6.150	13,514,770
2021-12-07	6.230	6.400	6.120	6.190	6.190	10,222,539
2021-12-06	5.910	6.270	5.820	6.230	6.230	47,877,798
2021-12-03	5.930	6.080	5.820	5.940	5.940	9,456,475
2021-12-02	5.710	6.040	5.710	5.930	5.930	5,078,878
2021-12-01	5.870	6.040	5.660	5.720	5.720	8,221,010
2021-11-30	5.700	5.900	5.540	5.850	5.850	18,289,090
2021-11-29	5.550	5.750	5.520	5.710	5.710	13,308,561
2021-11-26	5.550	5.590	5.340	5.510	5.510	5,394,926
2021-11-25	5.580	5.690	5.550	5.610	5.610	1,607,030
2021-11-24	5.570	5.770	5.520	5.590	5.590	8,023,746
2021-11-23	5.740	5.810	5.510	5.580	5.580	6,702,037
2021-11-22	5.780	5.870	5.710	5.740	5.740	4,395,218
2021-11-19	5.670	5.890	5.630	5.790	5.790	5,875,264
2021-11-18	5.770	5.850	5.670	5.690	5.690	10,659,503
2021-11-17	5.820	5.880	5.590	5.750	5.750	6,482,155
2021-11-16	5.790	5.990	5.700	5.900	5.900	7,859,485
2021-11-12	5.900	5.930	5.700	5.790	5.790	10,022,058
2021-11-11	6.040	6.080	5.820	5.950	5.950	16,040,106
2021-11-10	5.820	6.030	5.690	6.020	6.020	16,911,200
2021-11-09	5.680	5.850	5.490	5.800	5.800	13,295,691
2021-11-08	5.560	5.720	5.500	5.690	5.690	8,323,863
2021-11-05	5.410	5.600	5.380	5.560	5.560	14,361,178
2021-11-04	5.200	5.400	5.170	5.380	5.380	10,993,890
2021-11-03	4.800	5.180	4.800	5.160	5.160	11,112,103
2021-11-01	4.770	4.850	4.710	4.790	4.790	4,742,373
2021-10-29	4.570	4.780	4.560	4.750	4.750	8,578,434
2021-10-28	4.740	4.970	4.530	4.590	4.590	16,583,507
2021-10-27	4.800	4.850	4.700	4.740	4.740	9,419,205
2021-10-26	4.980	4.990	4.760	4.850	4.850	12,569,853
2021-10-25	5.090	5.090	4.920	4.970	4.970	5,626,330
2021-10-22	5.080	5.140	4.990	5.000	5.000	15,224,404
2021-10-21	5.220	5.220	5.020	5.080	5.080	14,218,290
2021-10-20	5.210	5.300	5.150	5.240	5.240	8,882,861
2021-10-19	5.020	5.300	4.720	5.180	5.180	22,935,348
2021-10-18	5.130	5.190	5.080	5.110	5.110	5,870,678

← NewerPage 21 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.