Nemak S. A. B. de C. V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 3.980 | 4.090 | 3.920 | 4.010 | 4.010 | 1,943,448 |
| 2025-10-31 | 3.770 | 3.980 | 3.750 | 3.870 | 3.870 | 3,484,280 |
| 2025-10-30 | 3.850 | 3.920 | 3.760 | 3.820 | 3.820 | 2,961,454 |
| 2025-10-29 | 3.640 | 3.940 | 3.610 | 3.780 | 3.780 | 11,602,856 |
| 2025-10-28 | 3.610 | 3.690 | 3.610 | 3.630 | 3.630 | 17,481,661 |
| 2025-10-27 | 3.760 | 3.820 | 3.620 | 3.660 | 3.660 | 5,154,474 |
| 2025-10-24 | 3.700 | 3.770 | 3.230 | 3.750 | 3.750 | 2,677,728 |
| 2025-10-23 | 3.640 | 3.730 | 3.640 | 3.690 | 3.690 | 1,814,901 |
| 2025-10-22 | 3.660 | 3.690 | 3.640 | 3.650 | 3.650 | 2,763,666 |
| 2025-10-21 | 3.700 | 3.700 | 3.640 | 3.670 | 3.670 | 2,016,626 |
| 2025-10-20 | 3.700 | 3.770 | 3.590 | 3.650 | 3.650 | 3,084,819 |
| 2025-10-17 | 3.650 | 3.760 | 3.590 | 3.700 | 3.700 | 2,127,929 |
| 2025-10-16 | 3.700 | 3.720 | 3.550 | 3.620 | 3.620 | 929,746 |
| 2025-10-15 | 3.750 | 3.800 | 3.650 | 3.700 | 3.700 | 2,359,865 |
| 2025-10-14 | 3.780 | 3.860 | 3.660 | 3.710 | 3.710 | 1,834,290 |
| 2025-10-13 | 3.710 | 3.840 | 3.580 | 3.790 | 3.790 | 2,703,328 |
| 2025-10-10 | 3.790 | 3.810 | 3.560 | 3.600 | 3.600 | 1,234,404 |
| 2025-10-09 | 3.780 | 3.870 | 3.760 | 3.780 | 3.780 | 1,550,206 |
| 2025-10-08 | 3.880 | 3.930 | 3.760 | 3.820 | 3.820 | 2,340,002 |
| 2025-10-07 | 3.970 | 3.980 | 3.860 | 3.890 | 3.890 | 1,255,598 |
| 2025-10-06 | 4.000 | 4.080 | 3.920 | 3.970 | 3.970 | 1,619,167 |
| 2025-10-03 | 4.180 | 4.180 | 4.010 | 4.050 | 4.050 | 1,034,842 |
| 2025-10-02 | 4.170 | 4.220 | 4.080 | 4.120 | 4.120 | 1,081,177 |
| 2025-10-01 | 4.280 | 4.280 | 4.150 | 4.220 | 4.220 | 1,173,155 |
| 2025-09-30 | 4.230 | 4.370 | 3.990 | 4.280 | 4.280 | 3,300,595 |
| 2025-09-29 | 4.310 | 4.360 | 4.280 | 4.320 | 4.320 | 1,954,540 |
| 2025-09-26 | 4.330 | 4.380 | 4.200 | 4.330 | 4.330 | 1,086,683 |
| 2025-09-25 | 4.330 | 4.360 | 4.190 | 4.330 | 4.330 | 972,893 |
| 2025-09-24 | 4.250 | 4.370 | 4.250 | 4.310 | 4.310 | 1,158,468 |
| 2025-09-23 | 4.350 | 4.390 | 4.250 | 4.270 | 4.270 | 1,070,455 |
| 2025-09-22 | 4.250 | 4.390 | 4.130 | 4.250 | 4.250 | 1,759,946 |
| 2025-09-19 | 4.100 | 4.350 | 4.060 | 4.300 | 4.300 | 21,708,788 |
| 2025-09-18 | 4.280 | 4.280 | 4.180 | 4.200 | 4.200 | 1,796,120 |
| 2025-09-17 | 4.200 | 4.280 | 4.180 | 4.250 | 4.250 | 2,378,297 |
| 2025-09-15 | 4.260 | 4.270 | 4.150 | 4.200 | 4.200 | 941,119 |
| 2025-09-12 | 4.210 | 4.260 | 4.140 | 4.220 | 4.220 | 1,373,483 |
| 2025-09-11 | 4.080 | 4.230 | 4.080 | 4.210 | 4.210 | 2,506,473 |
| 2025-09-10 | 4.190 | 4.190 | 4.080 | 4.100 | 4.100 | 1,769,308 |
| 2025-09-09 | 4.170 | 4.190 | 4.030 | 4.150 | 4.150 | 1,440,816 |
| 2025-09-08 | 4.160 | 4.240 | 4.060 | 4.140 | 4.140 | 1,639,146 |
| 2025-09-05 | 4.150 | 4.190 | 4.060 | 4.180 | 4.180 | 2,137,698 |
| 2025-09-04 | 4.070 | 4.260 | 4.000 | 4.150 | 4.150 | 2,455,696 |
| 2025-09-03 | 3.950 | 4.040 | 3.940 | 4.040 | 4.040 | 1,286,194 |
| 2025-09-02 | 3.950 | 3.970 | 3.910 | 3.950 | 3.950 | 986,099 |
| 2025-09-01 | 3.950 | 3.950 | 3.850 | 3.920 | 3.920 | 853,347 |
| 2025-08-29 | 3.770 | 4.030 | 3.770 | 3.830 | 3.830 | 4,589,456 |
| 2025-08-28 | 3.690 | 3.790 | 3.660 | 3.770 | 3.770 | 1,912,447 |
| 2025-08-27 | 3.650 | 3.750 | 3.610 | 3.680 | 3.680 | 1,204,618 |
| 2025-08-26 | 3.670 | 3.710 | 3.630 | 3.680 | 3.680 | 880,419 |
| 2025-08-25 | 3.720 | 3.790 | 3.670 | 3.700 | 3.700 | 2,097,373 |
| 2025-08-22 | 3.640 | 3.800 | 3.560 | 3.720 | 3.720 | 1,729,393 |
| 2025-08-21 | 3.780 | 3.830 | 3.680 | 3.750 | 3.750 | 1,121,677 |
| 2025-08-20 | 3.760 | 3.830 | 3.750 | 3.830 | 3.830 | 1,389,323 |
| 2025-08-19 | 3.700 | 3.810 | 3.690 | 3.800 | 3.800 | 578,130 |
| 2025-08-18 | 3.820 | 3.820 | 3.720 | 3.750 | 3.750 | 603,122 |
| 2025-08-15 | 3.800 | 3.850 | 3.770 | 3.800 | 3.800 | 835,941 |
| 2025-08-14 | 3.800 | 3.850 | 3.760 | 3.820 | 3.820 | 622,538 |
| 2025-08-13 | 3.730 | 3.850 | 3.730 | 3.760 | 3.760 | 1,152,917 |
| 2025-08-12 | 3.640 | 3.810 | 3.590 | 3.790 | 3.790 | 2,507,468 |
| 2025-08-11 | 3.550 | 3.710 | 3.530 | 3.640 | 3.640 | 3,017,406 |
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.