Nemak S. A. B. de C. V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 3.590 | 3.590 | 3.510 | 3.580 | 3.580 | 1,022,770 |
| 2025-08-07 | 3.600 | 3.700 | 3.500 | 3.560 | 3.560 | 2,583,396 |
| 2025-08-06 | 3.490 | 3.700 | 3.440 | 3.620 | 3.620 | 5,951,208 |
| 2025-08-05 | 3.400 | 3.530 | 3.400 | 3.480 | 3.480 | 1,998,894 |
| 2025-08-04 | 3.420 | 3.530 | 3.420 | 3.440 | 3.440 | 2,689,216 |
| 2025-08-01 | 3.460 | 3.550 | 3.340 | 3.500 | 3.500 | 3,078,293 |
| 2025-07-31 | 3.160 | 3.480 | 3.130 | 3.380 | 3.380 | 5,767,875 |
| 2025-07-30 | 3.060 | 3.200 | 2.960 | 3.150 | 3.150 | 2,618,949 |
| 2025-07-29 | 3.190 | 3.200 | 2.980 | 3.000 | 3.000 | 5,427,673 |
| 2025-07-28 | 3.120 | 3.270 | 3.070 | 3.200 | 3.200 | 1,563,892 |
| 2025-07-25 | 3.180 | 3.180 | 3.090 | 3.130 | 3.130 | 1,537,216 |
| 2025-07-24 | 3.080 | 3.170 | 3.030 | 3.160 | 3.160 | 817,430 |
| 2025-07-23 | 3.140 | 3.180 | 3.100 | 3.150 | 3.150 | 2,430,909 |
| 2025-07-22 | 3.280 | 3.380 | 3.120 | 3.150 | 3.150 | 3,141,062 |
| 2025-07-21 | 3.410 | 3.440 | 3.250 | 3.380 | 3.380 | 1,846,432 |
| 2025-07-18 | 3.450 | 3.450 | 3.350 | 3.420 | 3.420 | 565,687 |
| 2025-07-17 | 3.470 | 3.500 | 3.380 | 3.450 | 3.450 | 779,215 |
| 2025-07-16 | 3.450 | 3.580 | 3.370 | 3.480 | 3.480 | 3,491,529 |
| 2025-07-15 | 3.310 | 3.500 | 3.310 | 3.470 | 3.470 | 4,089,538 |
| 2025-07-14 | 3.320 | 3.390 | 3.240 | 3.330 | 3.330 | 2,920,624 |
| 2025-07-11 | 3.330 | 3.350 | 3.230 | 3.320 | 3.320 | 2,229,901 |
| 2025-07-10 | 3.280 | 3.380 | 3.280 | 3.330 | 3.330 | 1,197,261 |
| 2025-07-09 | 3.260 | 3.370 | 3.260 | 3.330 | 3.330 | 1,907,031 |
| 2025-07-08 | 3.280 | 3.300 | 3.230 | 3.300 | 3.300 | 1,835,555 |
| 2025-07-07 | 3.270 | 3.300 | 3.220 | 3.300 | 3.300 | 1,429,745 |
| 2025-07-04 | 3.270 | 3.290 | 3.240 | 3.250 | 3.250 | 497,770 |
| 2025-07-03 | 3.300 | 3.300 | 3.230 | 3.290 | 3.290 | 456,175 |
| 2025-07-02 | 3.240 | 3.300 | 3.210 | 3.280 | 3.280 | 1,675,589 |
| 2025-07-01 | 3.200 | 3.260 | 3.170 | 3.250 | 3.250 | 1,245,957 |
| 2025-06-30 | 3.180 | 3.250 | 3.150 | 3.240 | 3.240 | 1,182,065 |
| 2025-06-27 | 3.150 | 3.210 | 3.150 | 3.190 | 3.190 | 960,802 |
| 2025-06-26 | 3.180 | 3.210 | 3.130 | 3.170 | 3.170 | 2,601,590 |
| 2025-06-25 | 3.150 | 3.250 | 3.110 | 3.200 | 3.200 | 134,174,454 |
| 2025-06-24 | 3.100 | 3.190 | 3.100 | 3.160 | 3.160 | 1,788,038 |
| 2025-06-23 | 3.120 | 3.190 | 3.090 | 3.120 | 3.120 | 2,359,051 |
| 2025-06-20 | 3.160 | 3.200 | 2.940 | 3.200 | 3.200 | 25,293,355 |
| 2025-06-19 | 3.110 | 3.200 | 3.110 | 3.190 | 3.190 | 417,648 |
| 2025-06-18 | 3.100 | 3.160 | 3.100 | 3.140 | 3.140 | 852,686 |
| 2025-06-17 | 3.180 | 3.190 | 2.990 | 3.110 | 3.110 | 1,918,225 |
| 2025-06-16 | 3.180 | 3.210 | 3.120 | 3.180 | 3.180 | 1,471,079 |
| 2025-06-13 | 3.250 | 3.320 | 3.080 | 3.120 | 3.120 | 2,623,476 |
| 2025-06-12 | 3.220 | 3.330 | 3.170 | 3.300 | 3.300 | 2,811,783 |
| 2025-06-11 | 3.280 | 3.290 | 3.200 | 3.230 | 3.230 | 2,342,884 |
| 2025-06-10 | 3.300 | 3.310 | 3.260 | 3.290 | 3.290 | 2,628,786 |
| 2025-06-09 | 3.290 | 3.340 | 3.260 | 3.300 | 3.300 | 2,028,702 |
| 2025-06-06 | 3.290 | 3.310 | 3.180 | 3.280 | 3.280 | 3,372,102 |
| 2025-06-05 | 3.260 | 3.300 | 3.190 | 3.280 | 3.280 | 2,958,769 |
| 2025-06-04 | 3.200 | 3.290 | 3.170 | 3.230 | 3.230 | 3,277,655 |
| 2025-06-03 | 3.150 | 3.200 | 3.120 | 3.180 | 3.180 | 2,139,628 |
| 2025-06-02 | 3.150 | 3.200 | 3.110 | 3.170 | 3.170 | 2,558,550 |
| 2025-05-30 | 3.110 | 3.170 | 3.090 | 3.160 | 3.160 | 1,935,117 |
| 2025-05-29 | 3.150 | 3.170 | 3.080 | 3.130 | 3.130 | 3,353,824 |
| 2025-05-28 | 3.170 | 3.180 | 3.080 | 3.160 | 3.160 | 3,192,073 |
| 2025-05-27 | 3.160 | 3.190 | 3.140 | 3.190 | 3.190 | 2,715,568 |
| 2025-05-26 | 3.170 | 3.190 | 3.140 | 3.160 | 3.160 | 307,592 |
| 2025-05-23 | 3.160 | 3.190 | 3.100 | 3.170 | 3.170 | 2,361,913 |
| 2025-05-22 | 3.130 | 3.200 | 3.120 | 3.160 | 3.160 | 2,494,340 |
| 2025-05-21 | 3.130 | 3.140 | 3.020 | 3.140 | 3.140 | 9,736,200 |
| 2025-05-20 | 3.190 | 3.190 | 3.040 | 3.110 | 3.110 | 7,279,967 |
| 2025-05-19 | 3.150 | 3.230 | 3.080 | 3.160 | 3.160 | 4,799,518 |
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.