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
2025-05-16	3.250	3.300	3.110	3.210	3.210	4,620,524
2025-05-15	3.250	3.290	3.150	3.210	3.210	3,940,145
2025-05-14	3.110	3.240	3.105	3.240	3.240	5,791,675
2025-05-13	3.080	3.190	3.000	3.180	3.180	6,315,936
2025-05-12	3.020	3.170	2.960	3.090	3.090	1,297,843
2025-05-09	3.090	3.090	2.980	3.030	3.030	1,159,570
2025-05-08	3.060	3.090	3.040	3.070	3.070	1,423,591
2025-05-07	3.060	3.110	3.040	3.100	3.100	2,099,555
2025-05-06	2.950	3.100	2.940	3.070	3.070	3,288,115
2025-05-05	2.900	2.970	2.850	2.960	2.960	1,342,325
2025-05-02	2.940	3.000	2.840	2.880	2.880	2,846,261
2025-04-30	2.830	2.950	2.830	2.860	2.860	2,449,593
2025-04-29	2.860	2.900	2.780	2.850	2.850	1,824,839
2025-04-28	2.930	2.930	2.820	2.880	2.880	3,021,964
2025-04-25	2.890	2.930	2.840	2.890	2.890	1,842,648
2025-04-24	2.830	2.950	2.790	2.880	2.880	3,132,383
2025-04-23	2.750	2.870	2.730	2.850	2.850	2,545,599
2025-04-22	2.710	2.770	2.680	2.710	2.710	1,977,273
2025-04-21	2.600	2.700	2.600	2.660	2.660	1,133,880
2025-04-16	2.640	2.680	2.580	2.600	2.600	3,021,414
2025-04-15	2.660	2.720	2.630	2.640	2.640	1,672,060
2025-04-14	2.690	2.740	2.630	2.690	2.690	1,874,509
2025-04-11	2.620	2.700	2.610	2.650	2.650	1,430,546
2025-04-10	2.640	2.660	2.540	2.580	2.580	7,364,351
2025-04-09	2.610	2.670	2.520	2.620	2.620	2,846,140
2025-04-08	2.660	2.720	2.610	2.620	2.620	5,018,186
2025-04-07	2.690	2.750	2.600	2.630	2.630	2,996,909
2025-04-04	2.710	2.720	2.640	2.680	2.680	1,579,038
2025-04-03	2.700	2.770	2.670	2.750	2.750	1,109,271
2025-04-02	2.690	2.750	2.660	2.710	2.710	1,906,246
2025-04-01	2.700	2.720	2.610	2.710	2.710	2,973,828
2025-03-31	2.740	2.750	2.660	2.700	2.700	2,033,944
2025-03-28	2.670	2.780	2.540	2.700	2.700	13,563,713
2025-03-27	2.680	2.740	2.620	2.670	2.670	2,578,533
2025-03-26	2.750	2.770	2.690	2.700	2.700	1,391,645
2025-03-25	2.640	2.750	2.620	2.750	2.750	1,355,960
2025-03-24	2.660	2.660	2.560	2.640	2.640	1,790,438
2025-03-21	2.710	2.760	2.520	2.580	2.580	23,680,264
2025-03-20	2.780	2.790	2.690	2.690	2.690	58,950,176
2025-03-19	2.810	2.810	2.740	2.750	2.750	2,252,521
2025-03-18	2.740	2.810	2.710	2.810	2.810	2,561,508
2025-03-14	2.820	2.820	2.690	2.770	2.770	12,040,576
2025-03-13	2.650	2.830	2.650	2.820	2.820	1,931,386
2025-03-12	2.590	2.740	2.580	2.720	2.720	2,312,992
2025-03-11	2.570	2.680	2.540	2.570	2.570	2,364,543
2025-03-10	2.690	2.740	2.590	2.630	2.630	1,247,553
2025-03-07	2.720	2.760	2.660	2.700	2.700	2,526,590
2025-03-06	2.590	2.760	2.590	2.740	2.740	2,099,763
2025-03-05	2.550	2.710	2.550	2.660	2.660	6,206,551
2025-03-04	2.780	2.780	2.500	2.540	2.540	7,881,377
2025-03-03	2.670	2.900	2.670	2.810	2.810	3,532,038
2025-02-28	2.610	2.780	2.400	2.680	2.680	22,544,789
2025-02-27	2.640	2.640	2.570	2.600	2.600	2,059,666
2025-02-26	2.700	2.700	2.600	2.620	2.620	2,333,759
2025-02-25	2.690	2.780	2.620	2.700	2.700	2,233,756
2025-02-24	2.570	2.740	2.550	2.690	2.690	3,141,483
2025-02-21	2.420	2.600	2.420	2.590	2.590	4,184,218
2025-02-20	2.480	2.510	2.370	2.460	2.460	5,550,539
2025-02-19	2.510	2.580	2.340	2.500	2.500	10,704,016
2025-02-18	2.360	2.520	2.310	2.520	2.520	3,301,447

← NewerPage 7 of 22 · 1,261 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.