Grupo Industrial Saltillo S.A.B. de C.V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	26.490	26.490	26.490	26.490	23.298	655
2023-12-13	26.240	26.240	25.500	25.500	22.427	10,826
2023-12-11	26.860	26.860	26.860	26.860	23.623	430
2023-12-08	26.610	26.610	26.600	26.600	23.394	752
2023-12-07	26.610	26.610	26.600	26.600	23.394	551
2023-12-06	26.890	26.890	26.890	26.890	23.650	512
2023-12-05	26.890	26.890	26.890	26.890	23.650	760
2023-12-04	26.990	26.990	26.990	26.990	23.737	600,420
2023-12-01	26.990	26.990	26.990	26.990	23.737	1,055
2023-11-30	27.000	27.000	26.350	26.500	23.307	35,739
2023-11-29	26.990	26.990	26.990	26.990	23.737	1,307
2023-11-28	27.000	27.000	26.500	26.500	23.307	229,943
2023-11-27	27.000	27.000	27.000	27.000	23.746	1,109
2023-11-24	27.000	27.000	26.500	26.500	23.307	11,494
2023-11-23	27.000	27.000	26.810	26.810	23.579	1,244
2023-11-22	27.000	27.000	26.500	26.500	23.307	9,584
2023-11-21	27.000	27.000	27.000	27.000	23.746	1,436
2023-11-17	27.000	27.000	27.000	27.000	23.746	1,994
2023-11-15	27.000	27.000	26.300	26.300	23.131	80,208
2023-11-14	27.000	27.000	26.500	26.500	23.307	3,159
2023-11-13	26.500	26.500	26.500	26.500	23.307	1,022
2023-11-10	26.500	26.500	26.500	26.500	23.307	269
2023-11-09	26.250	26.250	26.250	26.250	23.087	11,499
2023-11-06	26.500	26.500	26.500	26.500	23.307	9,959
2023-11-03	27.000	27.000	26.140	26.500	23.307	16,825
2023-11-01	27.610	27.650	26.650	27.000	23.746	5,780
2023-10-31	27.250	27.600	26.750	26.750	23.526	23,613
2023-10-30	27.750	28.000	27.750	28.000	24.626	4,854
2023-10-27	28.450	28.450	27.750	28.000	24.626	3,825
2023-10-26	28.450	28.450	28.000	28.000	24.626	1,971
2023-10-25	28.450	28.450	28.450	28.450	25.022	1,313
2023-10-24	28.450	28.450	28.000	28.000	24.626	2,372
2023-10-23	28.000	28.450	28.000	28.450	25.022	1,422
2023-10-20	28.000	28.000	27.500	28.000	24.626	7,783
2023-10-19	28.000	28.000	28.000	28.000	24.626	8,631
2023-10-13	28.450	28.450	28.450	28.450	25.022	246
2023-10-03	28.450	28.450	28.450	28.450	25.022	487
2023-10-02	28.510	28.510	28.450	28.500	25.066	6,985
2023-09-29	28.410	28.410	28.410	28.410	24.986	548
2023-09-28	28.990	28.990	28.990	28.990	25.496	10,003
2023-09-27	28.900	29.000	28.420	28.970	25.479	21,182
2023-09-26	28.950	29.000	28.800	28.900	25.417	9,853
2023-09-25	28.420	29.000	28.420	29.000	25.505	10,404
2023-09-22	29.000	29.000	28.850	29.000	25.505	10,011
2023-09-21	29.000	29.000	29.000	29.000	25.505	10,029
2023-09-20	29.000	29.000	28.800	28.990	25.496	9,911
2023-09-19	29.000	29.000	29.000	29.000	25.505	188
2023-09-15	28.200	28.990	28.000	28.990	25.496	944
2023-09-14	28.200	28.200	28.200	28.200	24.802	372
2023-09-13	28.950	28.950	28.510	28.950	25.461	58,966
2023-09-12	28.970	28.970	28.970	28.970	25.479	274
2023-09-08	28.500	28.990	28.200	28.990	25.496	3,753
2023-09-07	28.300	28.990	28.300	28.990	25.496	1,213
2023-09-05	29.130	29.130	29.130	29.130	25.620	490
2023-09-04	29.100	29.150	29.100	29.150	25.637	5,904
2023-09-01	30.000	30.000	29.950	30.000	26.385	2,158
2023-08-31	28.130	30.450	28.130	30.450	26.781	22,812
2023-08-30	28.000	28.250	27.750	28.130	24.740	9,137
2023-08-29	28.000	28.300	27.450	27.860	24.503	43,452
2023-08-24	28.000	28.000	28.000	28.000	24.626	377

← NewerPage 11 of 18 · 1,071 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-22	0.5714 MXN
2024-11-13	0.6180 MXN
2024-05-31	0.9550 MXN
2023-04-10	5.0000 MXN
2022-10-04	0.7000 MXN
2022-04-05	0.7100 MXN
2021-03-30	1.9700 MXN
2019-05-08	1.1700 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.