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
2025-02-17	2.340	2.400	2.300	2.360	2.360	1,534,691
2025-02-14	2.310	2.350	2.280	2.310	2.310	2,825,498
2025-02-13	2.270	2.340	2.250	2.270	2.270	3,306,492
2025-02-12	2.340	2.360	2.250	2.270	2.270	2,627,075
2025-02-11	2.390	2.420	2.340	2.350	2.350	2,666,261
2025-02-10	2.380	2.430	2.340	2.380	2.380	2,238,966
2025-02-07	2.400	2.450	2.370	2.400	2.400	1,936,559
2025-02-06	2.350	2.430	2.310	2.380	2.380	1,733,293
2025-02-05	2.340	2.370	2.260	2.350	2.350	1,590,995
2025-02-04	2.360	2.400	2.280	2.300	2.300	1,866,935
2025-01-31	2.350	2.430	2.280	2.300	2.300	2,059,853
2025-01-30	2.430	2.480	2.370	2.400	2.400	2,387,255
2025-01-29	2.470	2.470	2.400	2.440	2.440	3,068,750
2025-01-28	2.440	2.520	2.380	2.470	2.470	1,818,411
2025-01-27	2.450	2.500	2.330	2.460	2.460	2,392,244
2025-01-24	2.480	2.560	2.430	2.480	2.480	2,009,841
2025-01-23	2.370	2.480	2.300	2.430	2.430	2,772,920
2025-01-22	2.210	2.390	2.210	2.340	2.340	2,442,237
2025-01-21	2.130	2.250	2.130	2.250	2.250	1,972,544
2025-01-20	2.120	2.180	2.090	2.130	2.130	1,414,127
2025-01-17	2.100	2.120	2.080	2.120	2.120	748,060
2025-01-16	2.070	2.090	2.060	2.070	2.070	536,205
2025-01-15	2.120	2.150	2.070	2.090	2.090	1,169,084
2025-01-14	2.070	2.130	2.070	2.100	2.100	1,875,252
2025-01-13	2.140	2.140	2.060	2.060	2.060	1,003,556
2025-01-10	2.140	2.160	2.080	2.120	2.120	726,181
2025-01-09	2.170	2.170	2.110	2.130	2.130	643,836
2025-01-08	2.190	2.190	2.110	2.120	2.120	1,565,350
2025-01-07	2.270	2.270	2.190	2.190	2.190	1,924,606
2025-01-06	2.300	2.300	2.210	2.250	2.250	2,106,662
2025-01-03	2.400	2.400	2.250	2.290	2.290	1,783,229
2025-01-02	2.470	2.500	2.310	2.330	2.330	2,415,258
2024-12-31	2.580	2.580	2.230	2.480	2.480	4,287,723
2024-12-30	2.600	2.600	2.510	2.540	2.540	2,611,316
2024-12-27	2.760	2.810	2.570	2.580	2.580	4,902,994
2024-12-26	2.820	2.870	2.750	2.810	2.810	6,653,616
2024-12-24	2.730	2.820	2.710	2.770	2.770	2,797,557
2024-12-23	2.610	2.760	2.580	2.730	2.730	8,395,407
2024-12-20	2.350	2.800	2.290	2.800	2.800	21,286,822
2024-12-19	2.290	2.350	2.230	2.330	2.330	4,169,613
2024-12-18	2.280	2.380	2.280	2.320	2.320	5,458,416
2024-12-17	2.370	2.370	2.310	2.330	2.330	5,153,720
2024-12-16	2.200	2.380	2.200	2.360	2.360	3,666,914
2024-12-13	2.240	2.300	2.200	2.250	2.250	2,710,450
2024-12-11	2.200	2.250	2.040	2.240	2.240	6,762,343
2024-12-10	2.170	2.200	2.100	2.200	2.200	8,837,239
2024-12-09	2.100	2.180	2.040	2.170	2.170	7,320,177
2024-12-06	2.040	2.090	2.020	2.090	2.090	6,678,562
2024-12-05	1.900	2.040	1.870	2.020	2.020	7,947,066
2024-12-04	1.870	1.920	1.820	1.890	1.890	5,808,208
2024-12-03	1.830	1.860	1.810	1.840	1.840	7,040,331
2024-12-02	1.770	1.870	1.760	1.860	1.860	9,622,938
2024-11-29	1.850	1.860	1.790	1.810	1.810	3,646,648
2024-11-28	1.880	1.890	1.820	1.840	1.840	2,850,218
2024-11-27	1.820	1.890	1.780	1.870	1.870	7,004,404
2024-11-26	1.750	1.830	1.700	1.810	1.810	7,164,533
2024-11-25	1.750	1.760	1.700	1.750	1.750	141,055,580
2024-11-22	1.680	1.780	1.660	1.720	1.720	12,012,373
2024-11-21	1.720	1.740	1.660	1.660	1.660	11,172,976
2024-11-20	1.690	1.730	1.660	1.730	1.730	9,355,742

← NewerPage 8 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.