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
2023-08-18	28.150	28.150	27.850	27.850	24.494	17,633
2023-08-17	28.650	28.650	28.200	28.200	24.802	24,067
2023-08-16	28.850	28.850	28.500	28.650	25.197	18,520
2023-08-15	29.000	29.000	28.850	28.850	25.373	107,217
2023-08-11	29.700	29.700	28.850	29.420	25.875	3,775
2023-08-10	28.900	29.460	28.900	29.460	25.910	640
2023-08-09	30.000	30.030	28.510	28.880	25.400	2,156
2023-08-08	30.000	30.090	29.850	29.960	26.350	7,654
2023-08-07	30.000	30.100	29.850	29.850	26.253	22,920
2023-08-04	30.200	30.200	30.000	30.000	26.385	1,549
2023-08-02	29.850	30.500	29.850	30.500	26.824	20,501
2023-08-01	30.440	30.470	29.850	30.350	26.693	19,644
2023-07-31	30.500	30.500	30.500	30.500	26.824	20,208
2023-07-28	30.320	30.450	29.990	30.420	26.754	15,375
2023-07-27	30.250	30.250	30.120	30.220	26.578	21,528
2023-07-26	30.250	30.250	30.250	30.250	26.605	20,438
2023-07-25	30.490	30.500	29.950	30.250	26.605	21,152
2023-07-24	30.500	30.500	30.100	30.100	26.473	81,308
2023-07-21	30.500	30.500	30.470	30.470	26.798	21,554
2023-07-20	29.990	30.500	29.990	30.450	26.781	8,654
2023-07-19	30.500	30.500	30.000	30.000	26.385	7,728
2023-07-18	30.500	30.500	30.100	30.500	26.824	8,421
2023-07-17	30.500	30.500	30.000	30.100	26.473	11,565
2023-07-14	30.500	30.500	30.500	30.500	26.824	7,165
2023-07-13	30.500	30.500	30.500	30.500	26.824	10,067
2023-07-12	30.500	30.500	30.500	30.500	26.824	5,085
2023-07-10	30.210	30.500	30.210	30.500	26.824	20,148
2023-07-07	29.990	30.500	29.500	29.940	26.332	21,337
2023-07-06	30.070	30.070	29.800	29.800	26.209	20,523
2023-07-05	30.890	30.890	29.250	29.380	25.839	23,843
2023-07-04	30.500	30.500	30.500	30.500	26.824	20,041
2023-07-03	30.490	30.500	30.000	30.500	26.824	20,410
2023-06-30	30.190	30.190	29.870	30.000	26.385	21,564
2023-06-29	30.860	30.860	30.480	30.480	26.807	21,164
2023-06-28	29.900	29.990	29.880	29.900	26.297	20,028
2023-06-27	30.300	30.300	30.300	30.300	26.649	20,060
2023-06-26	29.590	30.490	29.590	30.000	26.385	17,868
2023-06-23	29.350	30.490	29.350	30.200	26.561	21,576
2023-06-22	30.280	30.500	30.280	30.500	26.824	20,104
2023-06-21	29.500	29.770	29.500	29.770	26.182	8,504
2023-06-20	29.550	29.550	29.200	29.200	25.681	28,610
2023-06-19	29.300	30.000	29.200	29.220	25.699	349,568
2023-06-16	30.220	31.000	30.220	30.990	27.255	20,762
2023-06-15	30.900	30.900	29.310	29.310	25.778	22,785
2023-06-14	30.950	30.950	30.950	30.950	27.220	20,077
2023-06-13	30.000	30.700	30.000	30.700	27.000	49,942
2023-06-12	30.600	31.000	29.740	31.000	27.264	21,073
2023-06-09	30.800	31.000	30.800	31.000	27.264	12,831
2023-06-08	30.880	30.880	29.710	30.800	27.088	23,188
2023-06-07	31.000	31.000	30.530	31.000	27.264	15,413
2023-06-06	30.900	31.000	30.900	31.000	27.264	10,900
2023-06-05	30.840	31.000	30.800	31.000	27.264	12,234
2023-06-02	30.220	30.800	30.220	30.800	27.088	19,652
2023-06-01	30.990	31.000	30.880	30.880	27.159	20,841
2023-05-31	30.880	30.880	30.850	30.880	27.159	12,664
2023-05-30	30.870	30.870	30.870	30.870	27.150	20,791
2023-05-29	30.880	30.880	30.870	30.870	27.150	7,051
2023-05-26	30.880	30.880	30.880	30.880	27.159	20,286
2023-05-25	30.800	30.900	30.790	30.790	27.080	24,991
2023-05-24	30.600	30.990	30.590	30.800	27.088	20,370

← NewerPage 12 of 18 · 1,069 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.