Nemak S. A. B. de C. V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 3.320 | 3.320 | 3.260 | 3.290 | 3.290 | 1,343,954 |
| 2026-04-28 | 3.340 | 3.350 | 3.300 | 3.310 | 3.310 | 1,533,635 |
| 2026-04-27 | 3.310 | 3.370 | 3.310 | 3.350 | 3.350 | 1,033,974 |
| 2026-04-24 | 3.290 | 3.370 | 3.290 | 3.340 | 3.340 | 816,652 |
| 2026-04-23 | 3.330 | 3.360 | 3.300 | 3.310 | 3.310 | 625,031 |
| 2026-04-22 | 3.320 | 3.340 | 3.290 | 3.330 | 3.330 | 826,847 |
| 2026-04-21 | 3.330 | 3.340 | 3.290 | 3.320 | 3.320 | 1,051,272 |
| 2026-04-20 | 3.330 | 3.350 | 3.300 | 3.320 | 3.320 | 1,010,907 |
| 2026-04-17 | 3.330 | 3.390 | 3.300 | 3.330 | 3.330 | 759,710 |
| 2026-04-16 | 3.340 | 3.360 | 3.330 | 3.330 | 3.330 | 304,988 |
| 2026-04-15 | 3.400 | 3.400 | 3.340 | 3.340 | 3.340 | 674,256 |
| 2026-04-14 | 3.400 | 3.420 | 3.330 | 3.340 | 3.340 | 1,270,630 |
| 2026-04-13 | 3.420 | 3.470 | 3.390 | 3.410 | 3.410 | 786,168 |
| 2026-04-10 | 3.510 | 3.530 | 3.420 | 3.420 | 3.420 | 1,898,111 |
| 2026-04-09 | 3.520 | 3.570 | 3.490 | 3.520 | 3.520 | 1,153,524 |
| 2026-04-08 | 3.500 | 3.580 | 3.490 | 3.530 | 3.530 | 1,145,236 |
| 2026-04-07 | 3.480 | 3.490 | 3.430 | 3.440 | 3.440 | 1,128,185 |
| 2026-04-06 | 3.490 | 3.510 | 3.470 | 3.480 | 3.480 | 666,002 |
| 2026-04-01 | 3.500 | 3.530 | 3.430 | 3.480 | 3.480 | 876,621 |
| 2026-03-31 | 3.590 | 3.590 | 3.440 | 3.500 | 3.500 | 1,751,159 |
| 2026-03-30 | 3.530 | 3.620 | 3.530 | 3.540 | 3.540 | 1,755,581 |
| 2026-03-27 | 3.650 | 3.660 | 3.530 | 3.540 | 3.540 | 2,170,793 |
| 2026-03-26 | 3.440 | 3.680 | 3.430 | 3.650 | 3.650 | 2,433,643 |
| 2026-03-25 | 3.370 | 3.470 | 3.370 | 3.440 | 3.440 | 1,198,982 |
| 2026-03-24 | 3.350 | 3.450 | 3.340 | 3.410 | 3.410 | 1,251,944 |
| 2026-03-23 | 3.410 | 3.430 | 3.360 | 3.370 | 3.370 | 802,858 |
| 2026-03-20 | 3.370 | 3.460 | 3.340 | 3.370 | 3.370 | 9,862,219 |
| 2026-03-19 | 3.410 | 3.420 | 3.350 | 3.370 | 3.370 | 1,231,568 |
| 2026-03-18 | 3.400 | 3.440 | 3.350 | 3.430 | 3.430 | 1,990,284 |
| 2026-03-17 | 3.370 | 3.440 | 3.350 | 3.420 | 3.420 | 1,529,212 |
| 2026-03-13 | 3.370 | 3.410 | 3.350 | 3.390 | 3.390 | 795,647 |
| 2026-03-12 | 3.390 | 3.400 | 3.340 | 3.360 | 3.360 | 885,050 |
| 2026-03-11 | 3.390 | 3.440 | 3.330 | 3.390 | 3.390 | 2,130,842 |
| 2026-03-10 | 3.290 | 3.450 | 3.280 | 3.400 | 3.400 | 8,239,064 |
| 2026-03-09 | 3.290 | 3.300 | 3.250 | 3.290 | 3.290 | 1,923,855 |
| 2026-03-06 | 3.300 | 3.340 | 3.260 | 3.310 | 3.310 | 1,727,204 |
| 2026-03-05 | 3.340 | 3.380 | 3.310 | 3.340 | 3.340 | 1,282,046 |
| 2026-03-04 | 3.350 | 3.410 | 3.280 | 3.340 | 3.340 | 2,484,278 |
| 2026-03-03 | 3.400 | 3.420 | 3.240 | 3.310 | 3.310 | 5,982,220 |
| 2026-03-02 | 3.230 | 3.420 | 3.140 | 3.370 | 3.370 | 3,136,797 |
| 2026-02-27 | 3.250 | 3.290 | 3.170 | 3.240 | 3.240 | 4,345,955 |
| 2026-02-26 | 3.350 | 3.350 | 3.170 | 3.200 | 3.200 | 4,347,255 |
| 2026-02-25 | 3.320 | 3.350 | 3.280 | 3.320 | 3.320 | 3,088,518 |
| 2026-02-24 | 3.340 | 3.360 | 3.300 | 3.340 | 3.340 | 768,338 |
| 2026-02-23 | 3.340 | 3.340 | 3.310 | 3.320 | 3.320 | 599,062 |
| 2026-02-20 | 3.360 | 3.400 | 3.320 | 3.340 | 3.340 | 855,402 |
| 2026-02-19 | 3.380 | 3.420 | 3.340 | 3.360 | 3.360 | 969,589 |
| 2026-02-18 | 3.350 | 3.430 | 3.340 | 3.360 | 3.360 | 877,062 |
| 2026-02-17 | 3.360 | 3.420 | 3.300 | 3.390 | 3.390 | 605,584 |
| 2026-02-16 | 3.370 | 3.430 | 3.360 | 3.360 | 3.360 | 517,526 |
| 2026-02-13 | 3.350 | 3.390 | 3.260 | 3.350 | 3.350 | 1,418,098 |
| 2026-02-12 | 3.320 | 3.350 | 3.290 | 3.300 | 3.300 | 2,742,233 |
| 2026-02-11 | 3.350 | 3.400 | 3.300 | 3.320 | 3.320 | 2,720,585 |
| 2026-02-10 | 3.420 | 3.430 | 3.340 | 3.340 | 3.340 | 2,285,699 |
| 2026-02-09 | 3.450 | 3.470 | 3.390 | 3.400 | 3.400 | 917,336 |
| 2026-02-06 | 3.400 | 3.470 | 3.350 | 3.440 | 3.440 | 1,097,763 |
| 2026-02-05 | 3.420 | 3.500 | 3.370 | 3.370 | 3.370 | 732,884 |
| 2026-02-04 | 3.400 | 3.450 | 3.400 | 3.450 | 3.450 | 1,871,865 |
| 2026-02-03 | 3.360 | 3.450 | 3.300 | 3.390 | 3.390 | 2,727,494 |
| 2026-01-30 | 3.410 | 3.440 | 3.310 | 3.370 | 3.370 | 3,544,097 |
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.