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
2026-10-16	3.100	3.240	3.100	3.220	3.220	1,562,137
2026-10-15	3.100	3.120	3.090	3.120	3.120	1,717,510
2026-10-14	3.120	3.180	3.080	3.100	3.100	1,251,311
2026-10-13	3.130	3.170	3.090	3.110	3.110	1,411,056
2026-10-12	3.050	3.170	3.050	3.140	3.140	1,149,605
2026-10-09	3.020	3.070	3.020	3.050	3.050	7,407,993
2026-10-08	3.050	3.100	3.010	3.040	3.040	1,074,893
2026-10-07	2.980	3.070	2.940	3.070	3.070	1,689,381
2026-10-06	2.950	3.040	2.950	2.980	2.980	864,547
2026-10-05	2.920	2.990	2.920	2.970	2.970	682,083
2026-10-02	2.960	3.010	2.940	2.980	2.980	775,565
2026-10-01	2.940	3.000	2.940	2.970	2.970	787,358
2026-09-30	3.010	3.010	2.890	2.950	2.950	1,445,915
2026-09-29	3.030	3.040	2.970	3.010	3.010	1,140,677
2026-09-28	3.060	3.080	3.030	3.040	3.040	503,907
2026-09-25	3.060	3.090	3.010	3.070	3.070	1,472,121
2026-09-24	3.050	3.080	3.020	3.060	3.060	2,850,403
2026-09-23	3.050	3.070	3.020	3.030	3.030	3,419,728
2026-09-22	3.020	3.060	2.970	3.040	3.040	9,216,189
2026-09-21	3.010	3.090	3.010	3.050	3.050	1,954,031
2026-09-18	3.100	3.150	3.030	3.100	3.100	5,044,617
2026-09-17	3.090	3.120	3.070	3.100	3.100	737,579
2026-09-15	3.100	3.170	3.040	3.090	3.090	1,962,531
2026-09-14	2.970	3.120	2.920	3.060	3.060	1,493,091
2026-09-11	3.050	3.050	2.950	2.960	2.960	861,024
2026-09-10	3.070	3.090	3.030	3.050	3.050	754,972
2026-09-09	3.080	3.120	3.070	3.080	3.080	749,083
2026-09-08	3.100	3.140	3.060	3.080	3.080	1,133,505
2026-09-07	3.060	3.140	3.030	3.110	3.110	499,256
2026-09-04	3.100	3.120	3.010	3.100	3.100	1,708,641
2026-09-03	3.150	3.160	3.080	3.110	3.110	1,335,560
2026-09-02	3.020	3.180	2.970	3.120	3.120	1,974,684
2026-09-01	3.030	3.070	2.980	3.040	3.040	938,261
2026-08-31	2.950	3.100	2.950	3.040	3.040	593,822
2026-08-28	3.010	3.040	3.000	3.030	3.030	581,263
2026-08-27	3.000	3.040	2.940	3.030	3.030	1,315,339
2026-08-26	3.010	3.050	2.960	3.010	3.010	1,078,594
2026-08-25	3.150	3.150	2.990	3.020	3.020	6,264,271
2026-08-24	2.760	3.130	2.760	3.110	3.110	2,100,891
2026-08-21	2.770	2.850	2.730	2.800	2.800	6,314,401
2026-08-20	2.740	2.740	2.700	2.740	2.740	3,736,201
2026-08-19	2.720	2.750	2.710	2.750	2.750	3,387,862
2026-08-18	2.720	2.760	2.690	2.710	2.710	963,257
2026-08-17	2.750	2.750	2.700	2.700	2.700	1,427,141
2026-08-14	2.800	2.800	2.720	2.730	2.730	1,678,482
2026-08-13	2.800	2.840	2.760	2.790	2.790	1,056,778
2026-08-12	2.770	2.800	2.770	2.800	2.800	2,088,206
2026-08-11	2.800	2.810	2.770	2.790	2.790	945,076
2026-08-10	2.800	2.810	2.750	2.800	2.800	1,770,049
2026-08-07	2.820	2.850	2.750	2.790	2.790	4,261,336
2026-08-06	2.910	2.930	2.810	2.840	2.840	1,296,126
2026-08-05	2.940	2.960	2.900	2.910	2.910	1,708,501
2026-08-04	2.950	3.010	2.920	2.930	2.930	2,016,876
2026-08-03	2.950	3.030	2.900	2.920	2.920	3,025,101
2026-07-31	2.870	2.940	2.850	2.920	2.920	1,867,868
2026-07-30	2.950	2.960	2.840	2.890	2.890	1,473,393
2026-07-29	2.980	2.980	2.880	2.900	2.900	1,772,635
2026-07-28	2.910	2.980	2.870	2.920	2.920	2,722,379
2026-07-27	2.910	2.920	2.780	2.860	2.860	1,498,587
2026-07-24	2.730	2.880	2.730	2.870	2.870	2,346,880

Page 1 of 5 · 250 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.