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
2023-05-23	30.960	30.960	30.600	30.600	26.912	20,061
2023-05-22	30.990	30.990	30.990	30.990	27.255	19,591
2023-05-19	30.450	30.950	30.450	30.850	27.132	18,522
2023-05-18	30.990	30.990	30.990	30.990	27.255	20,219
2023-05-17	30.990	30.990	30.800	30.840	27.124	14,006
2023-05-16	31.400	31.500	30.820	30.950	27.220	20,444
2023-05-15	30.800	31.000	30.480	30.750	27.044	19,166
2023-05-12	30.990	31.000	30.800	30.900	27.176	59,756
2023-05-11	30.900	30.990	30.800	30.800	27.088	21,498
2023-05-10	30.940	31.000	30.900	30.900	27.176	23,301
2023-05-09	30.990	30.990	30.600	30.800	27.088	22,497
2023-05-08	31.290	31.500	31.000	31.000	27.264	21,115
2023-05-05	30.500	31.000	30.090	30.990	27.255	24,241
2023-05-04	30.300	31.000	30.100	30.480	26.807	21,061
2023-05-03	30.990	30.990	30.560	30.870	27.150	16,550
2023-05-02	31.700	31.700	31.000	31.000	27.264	21,945
2023-04-28	30.500	31.100	30.500	31.000	27.264	15,816
2023-04-27	30.300	30.300	30.100	30.190	26.552	21,026
2023-04-26	30.250	30.450	30.250	30.270	26.622	12,189
2023-04-25	31.000	31.000	30.520	30.720	27.018	11,805
2023-04-24	31.000	31.110	30.250	30.810	27.097	16,234
2023-04-21	31.700	31.700	30.970	30.970	27.238	91,692
2023-04-20	30.900	31.100	30.900	31.100	27.352	5,531
2023-04-19	30.800	30.980	30.340	30.980	27.247	10,162
2023-04-18	30.590	30.880	30.590	30.790	27.080	10,871
2023-04-17	31.440	31.440	29.990	30.000	26.385	13,251
2023-04-14	31.700	31.700	30.750	30.990	27.255	12,204
2023-04-13	31.290	31.350	31.280	31.350	27.572	10,808
2023-04-12	31.300	31.300	30.500	30.900	27.176	5,533
2023-04-11	32.310	32.310	30.510	31.000	27.264	20,883
2023-04-10	35.100	35.100	32.570	33.000	29.023	34,666
2023-04-05	34.950	35.800	34.500	35.380	26.402	208,112
2023-04-04	35.000	35.400	34.000	34.500	25.745	53,830
2023-04-03	34.900	35.000	34.000	34.540	25.775	158,493
2023-03-31	34.920	34.920	34.020	34.830	25.991	118,261
2023-03-30	34.990	35.000	34.990	35.000	26.118	117,640
2023-03-29	34.980	34.980	34.000	34.980	26.103	70,861
2023-03-28	35.000	35.000	34.000	34.840	25.999	77,345
2023-03-27	34.370	34.990	33.940	34.960	26.088	32,963
2023-03-24	33.740	35.000	32.400	33.940	25.327	57,257
2023-03-23	33.000	33.750	32.600	33.750	25.185	12,483
2023-03-22	35.000	35.000	33.990	33.990	25.365	2,298
2023-03-21	35.000	35.000	34.710	34.710	25.902	2,744
2023-03-17	31.400	35.000	31.400	34.750	25.932	75,074
2023-03-13	30.000	30.000	30.000	30.000	22.387	117
2023-03-06	29.990	30.000	29.990	30.000	22.387	118,011
2023-03-03	29.990	29.990	29.320	29.990	22.380	462
2023-03-02	29.450	29.450	29.300	29.300	21.865	6,723
2023-03-01	29.000	29.500	28.990	29.300	21.865	2,707
2023-02-28	28.500	28.500	28.500	28.500	21.268	1,273
2023-02-24	29.830	29.830	29.500	29.500	22.014	5,443
2023-02-23	29.900	29.900	28.010	29.830	22.260	96,408
2023-02-22	29.900	29.900	29.500	29.890	22.305	11,053
2023-02-21	29.900	29.900	29.550	29.900	22.312	40,284
2023-02-17	30.000	30.000	29.600	29.600	22.089	31,542
2023-02-16	29.500	29.500	29.450	29.500	22.014	3,202
2023-02-14	29.500	29.500	29.500	29.500	22.014	1,131
2023-02-13	30.000	30.000	28.500	29.990	22.380	63,768
2023-02-10	30.000	30.000	30.000	30.000	22.387	10,507
2023-02-07	30.010	30.010	30.010	30.010	22.395	4,579

← NewerPage 13 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.