Nemak S. A. B. de C. V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 3.410 | 3.440 | 3.310 | 3.370 | 3.370 | 3,544,097 |
| 2026-01-29 | 3.420 | 3.430 | 3.360 | 3.400 | 3.400 | 3,352,747 |
| 2026-01-28 | 3.450 | 3.460 | 3.410 | 3.430 | 3.430 | 1,225,846 |
| 2026-01-27 | 3.430 | 3.460 | 3.400 | 3.460 | 3.460 | 1,091,294 |
| 2026-01-26 | 3.440 | 3.460 | 3.410 | 3.430 | 3.430 | 655,663 |
| 2026-01-23 | 3.390 | 3.480 | 3.370 | 3.420 | 3.420 | 2,237,444 |
| 2026-01-22 | 3.400 | 3.430 | 3.370 | 3.400 | 3.400 | 1,063,314 |
| 2026-01-21 | 3.420 | 3.460 | 3.390 | 3.400 | 3.400 | 1,010,496 |
| 2026-01-20 | 3.440 | 3.490 | 3.400 | 3.430 | 3.430 | 1,631,084 |
| 2026-01-19 | 3.510 | 3.510 | 3.450 | 3.460 | 3.460 | 514,760 |
| 2026-01-16 | 3.460 | 3.510 | 3.450 | 3.500 | 3.500 | 745,704 |
| 2026-01-15 | 3.500 | 3.540 | 3.480 | 3.480 | 3.480 | 974,106 |
| 2026-01-14 | 3.580 | 3.580 | 3.410 | 3.500 | 3.500 | 2,755,902 |
| 2026-01-13 | 3.580 | 3.590 | 3.500 | 3.530 | 3.530 | 1,935,792 |
| 2026-01-12 | 3.550 | 3.600 | 3.540 | 3.580 | 3.580 | 510,467 |
| 2026-01-09 | 3.490 | 3.600 | 3.490 | 3.570 | 3.570 | 8,894,254 |
| 2026-01-08 | 3.510 | 3.570 | 3.420 | 3.530 | 3.530 | 1,059,433 |
| 2026-01-07 | 3.470 | 3.620 | 3.470 | 3.500 | 3.500 | 2,740,949 |
| 2026-01-06 | 3.600 | 3.640 | 3.530 | 3.550 | 3.550 | 736,603 |
| 2026-01-05 | 3.590 | 3.640 | 3.560 | 3.640 | 3.640 | 1,473,697 |
| 2026-01-02 | 3.620 | 3.680 | 3.540 | 3.580 | 3.580 | 761,359 |
| 2025-12-31 | 3.490 | 3.660 | 3.480 | 3.630 | 3.630 | 3,324,666 |
| 2025-12-30 | 3.510 | 3.540 | 3.450 | 3.470 | 3.470 | 1,986,857 |
| 2025-12-29 | 3.570 | 3.570 | 3.510 | 3.530 | 3.530 | 1,629,735 |
| 2025-12-26 | 3.530 | 3.580 | 3.500 | 3.540 | 3.540 | 1,228,355 |
| 2025-12-24 | 3.560 | 3.560 | 3.510 | 3.530 | 3.530 | 728,935 |
| 2025-12-23 | 3.480 | 3.600 | 3.470 | 3.560 | 3.560 | 1,619,703 |
| 2025-12-22 | 3.440 | 3.550 | 3.400 | 3.510 | 3.510 | 3,314,667 |
| 2025-12-19 | 3.640 | 3.640 | 3.120 | 3.410 | 3.410 | 32,600,371 |
| 2025-12-18 | 3.710 | 3.730 | 3.540 | 3.540 | 3.540 | 4,005,992 |
| 2025-12-17 | 3.800 | 3.890 | 3.620 | 3.700 | 3.700 | 3,886,279 |
| 2025-12-16 | 3.920 | 3.920 | 3.820 | 3.830 | 3.830 | 2,252,867 |
| 2025-12-15 | 3.880 | 3.930 | 3.820 | 3.900 | 3.900 | 132,307,353 |
| 2025-12-11 | 3.940 | 4.010 | 3.820 | 3.880 | 3.880 | 3,803,413 |
| 2025-12-10 | 4.000 | 4.030 | 3.930 | 3.970 | 3.970 | 4,216,435 |
| 2025-12-09 | 4.000 | 4.010 | 3.900 | 3.980 | 3.980 | 2,357,126 |
| 2025-12-08 | 4.090 | 4.090 | 3.950 | 3.990 | 3.990 | 4,042,749 |
| 2025-12-05 | 4.100 | 4.110 | 4.000 | 4.070 | 4.070 | 1,682,628 |
| 2025-12-04 | 3.960 | 4.100 | 3.960 | 4.100 | 4.100 | 3,147,918 |
| 2025-12-03 | 3.960 | 4.090 | 3.940 | 4.040 | 4.040 | 4,891,344 |
| 2025-12-02 | 3.910 | 3.990 | 3.910 | 3.970 | 3.970 | 2,169,771 |
| 2025-12-01 | 3.880 | 3.930 | 3.820 | 3.930 | 3.930 | 1,095,414 |
| 2025-11-28 | 3.800 | 3.930 | 3.800 | 3.890 | 3.890 | 973,534 |
| 2025-11-27 | 3.920 | 3.920 | 3.800 | 3.870 | 3.870 | 621,952 |
| 2025-11-26 | 3.960 | 3.960 | 3.880 | 3.920 | 3.920 | 1,019,595 |
| 2025-11-25 | 3.920 | 3.930 | 3.870 | 3.900 | 3.900 | 767,774 |
| 2025-11-24 | 3.760 | 3.950 | 3.760 | 3.920 | 3.920 | 2,303,941 |
| 2025-11-21 | 3.760 | 3.830 | 3.760 | 3.820 | 3.820 | 938,723 |
| 2025-11-20 | 3.820 | 3.850 | 3.780 | 3.820 | 3.820 | 1,032,085 |
| 2025-11-19 | 3.900 | 3.910 | 3.770 | 3.800 | 3.800 | 2,534,631 |
| 2025-11-18 | 3.880 | 4.040 | 3.850 | 3.910 | 3.910 | 4,992,335 |
| 2025-11-14 | 3.910 | 3.970 | 3.860 | 3.960 | 3.960 | 1,575,053 |
| 2025-11-13 | 4.040 | 4.070 | 3.870 | 3.940 | 3.940 | 3,938,367 |
| 2025-11-12 | 4.040 | 4.090 | 4.020 | 4.070 | 4.070 | 2,172,344 |
| 2025-11-11 | 4.060 | 4.090 | 4.020 | 4.090 | 4.090 | 1,723,674 |
| 2025-11-10 | 4.100 | 4.130 | 4.020 | 4.060 | 4.060 | 1,086,166 |
| 2025-11-07 | 4.050 | 4.140 | 4.010 | 4.130 | 4.130 | 876,227 |
| 2025-11-06 | 4.110 | 4.130 | 4.000 | 4.080 | 4.080 | 1,892,295 |
| 2025-11-05 | 4.070 | 4.140 | 4.060 | 4.120 | 4.120 | 2,246,081 |
| 2025-11-04 | 4.010 | 4.100 | 3.980 | 4.090 | 4.090 | 4,136,511 |
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.