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
2024-11-19	1.720	1.750	1.670	1.700	1.700	8,903,755
2024-11-15	1.780	1.780	1.710	1.720	1.720	10,660,700
2024-11-14	1.780	1.780	1.700	1.750	1.750	8,216,755
2024-11-13	1.900	1.900	1.740	1.750	1.750	13,479,364
2024-11-12	1.970	2.000	1.860	1.870	1.870	9,204,981
2024-11-11	1.990	2.030	1.940	1.960	1.960	7,974,266
2024-11-08	2.050	2.070	1.990	2.030	2.030	6,741,347
2024-11-07	2.150	2.180	2.040	2.040	2.040	7,507,785
2024-11-06	2.040	2.190	2.030	2.160	2.160	2,168,020
2024-11-05	2.050	2.110	2.040	2.070	2.070	3,276,084
2024-11-04	2.060	2.140	2.050	2.060	2.060	2,227,441
2024-11-01	2.090	2.150	2.060	2.060	2.060	3,462,592
2024-10-31	2.120	2.150	2.090	2.120	2.120	6,375,747
2024-10-30	2.140	2.170	2.100	2.100	2.100	3,236,396
2024-10-29	2.180	2.200	2.140	2.160	2.160	5,766,359
2024-10-28	2.230	2.230	2.180	2.180	2.180	2,401,550
2024-10-25	2.220	2.280	2.170	2.180	2.180	4,249,519
2024-10-24	2.120	2.240	2.100	2.210	2.210	6,962,842
2024-10-23	2.150	2.170	2.070	2.110	2.110	4,288,856
2024-10-22	2.090	2.170	2.050	2.160	2.160	8,627,110
2024-10-21	2.070	2.100	2.000	2.080	2.080	6,154,590
2024-10-18	1.960	2.080	1.960	2.060	2.060	6,607,482
2024-10-17	1.950	2.020	1.900	1.970	1.970	7,163,827
2024-10-16	1.920	1.970	1.900	1.940	1.940	3,257,839
2024-10-15	1.970	1.990	1.930	1.940	1.940	4,012,299
2024-10-14	2.000	2.000	1.960	1.960	1.960	3,603,074
2024-10-11	2.020	2.040	1.980	1.990	1.990	2,384,348
2024-10-10	1.980	2.020	1.980	2.000	2.000	2,802,601
2024-10-09	2.000	2.050	1.990	2.010	2.010	3,078,832
2024-10-08	2.040	2.060	1.990	2.010	2.010	2,785,787
2024-10-07	2.020	2.080	2.020	2.040	2.040	2,892,793
2024-10-04	1.960	2.070	1.960	2.070	2.070	6,291,901
2024-10-03	2.040	2.040	1.950	1.970	1.970	5,760,933
2024-10-02	2.010	2.060	2.000	2.040	2.040	5,357,857
2024-09-30	2.000	2.050	1.960	1.980	1.980	4,450,038
2024-09-27	2.020	2.020	1.940	1.970	1.970	5,723,736
2024-09-26	2.060	2.100	1.980	1.990	1.990	7,276,125
2024-09-25	2.040	2.080	2.010	2.040	2.040	7,505,747
2024-09-24	2.010	2.060	1.970	2.050	2.050	8,981,184
2024-09-23	2.050	2.070	1.950	1.990	1.990	6,050,410
2024-09-20	2.060	2.130	2.000	2.030	2.030	24,781,249
2024-09-19	2.080	2.100	2.060	2.060	2.060	4,695,134
2024-09-18	2.090	2.100	2.070	2.090	2.090	2,749,665
2024-09-17	2.040	2.100	2.040	2.080	2.080	3,839,745
2024-09-13	2.070	2.090	2.030	2.040	2.040	3,078,541
2024-09-12	2.070	2.110	2.040	2.070	2.070	7,172,599
2024-09-11	1.980	2.070	1.980	2.060	2.060	22,103,425
2024-09-10	1.980	2.010	1.950	1.990	1.990	5,820,741
2024-09-09	2.010	2.040	1.970	1.970	1.970	6,600,788
2024-09-06	2.040	2.050	1.980	2.030	2.030	7,482,566
2024-09-05	2.040	2.060	1.960	2.050	2.050	19,709,518
2024-09-04	2.120	2.150	1.970	2.030	2.030	16,130,980
2024-09-03	2.220	2.260	2.070	2.100	2.100	13,459,025
2024-09-02	2.250	2.260	2.210	2.230	2.230	907,563
2024-08-30	2.230	2.270	2.190	2.230	2.230	3,638,880
2024-08-29	2.260	2.330	2.100	2.230	2.230	26,728,814
2024-08-28	2.280	2.340	2.240	2.270	2.270	17,678,761
2024-08-27	2.370	2.400	2.220	2.330	2.330	10,014,158
2024-08-26	2.360	2.420	2.350	2.390	2.390	2,382,119
2024-08-23	2.400	2.450	2.360	2.400	2.400	4,056,908

← NewerPage 9 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.