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
2023-02-03	30.000	30.920	30.000	30.000	22.387	5,562
2023-02-02	31.340	31.390	30.950	30.950	23.096	6,068
2023-02-01	31.400	31.400	31.400	31.400	23.432	5,053
2023-01-31	31.400	31.400	31.400	31.400	23.432	5,178
2023-01-26	31.900	31.900	31.100	31.900	23.805	17,491
2023-01-13	32.700	32.700	32.700	32.700	24.402	5,142
2023-01-12	32.690	32.690	32.690	32.690	24.394	5,160
2023-01-11	33.000	33.000	33.000	33.000	24.626	5,013
2023-01-10	33.000	33.000	33.000	33.000	24.626	4,262
2023-01-06	33.880	33.880	33.880	33.880	25.282	5,323
2023-01-05	33.500	34.000	33.480	33.970	25.350	5,275
2023-01-04	34.200	34.490	34.200	34.490	25.738	1,442
2023-01-03	34.500	34.500	34.480	34.480	25.730	32,583
2022-12-30	32.000	35.000	32.000	34.700	25.894	25,431
2022-12-29	32.000	32.000	32.000	32.000	23.880	36,503
2022-12-28	32.000	32.500	32.000	32.000	23.880	46,207
2022-12-27	31.800	31.800	31.760	31.780	23.715	41,628
2022-12-26	31.700	31.800	31.700	31.800	23.730	47,646
2022-12-23	31.700	31.700	31.700	31.700	23.656	49,602
2022-12-22	31.500	31.700	31.500	31.700	23.656	49,834
2022-12-21	31.500	31.500	31.500	31.500	23.506	30,218
2022-12-20	31.500	31.500	31.490	31.500	23.506	6,118
2022-12-19	31.780	31.780	31.550	31.550	23.544	14,227
2022-12-16	31.700	31.700	31.660	31.700	23.656	30,180
2022-12-15	31.800	31.800	31.500	31.500	23.506	54,438
2022-12-14	31.780	31.780	31.780	31.780	23.715	70,692
2022-12-13	31.800	31.800	31.700	31.750	23.693	89,497
2022-12-09	31.850	31.850	31.850	31.850	23.768	219
2022-12-07	31.400	31.900	31.400	31.850	23.768	25,399
2022-12-06	31.900	31.900	31.900	31.900	23.805	24,961
2022-12-05	31.200	31.900	31.200	31.900	23.805	25,232
2022-12-02	31.400	31.400	31.200	31.200	23.283	40,002
2022-12-01	31.800	31.800	30.700	31.530	23.529	41,010
2022-11-30	31.800	31.800	31.800	31.800	23.730	43,177
2022-11-29	32.000	32.000	31.500	31.800	23.730	38,536
2022-11-28	31.500	31.500	31.500	31.500	23.506	26,285
2022-11-25	31.500	31.500	31.500	31.500	23.506	844
2022-11-24	31.500	32.010	31.500	31.500	23.506	39,726
2022-11-23	31.500	31.500	31.500	31.500	23.506	40,210
2022-11-18	31.400	31.480	31.000	31.420	23.447	40,138
2022-11-17	31.440	31.440	31.400	31.400	23.432	40,001
2022-11-16	31.490	31.490	30.990	31.460	23.477	39,304
2022-11-15	31.400	31.400	31.400	31.400	23.432	40,000
2022-11-14	31.000	31.070	31.000	31.000	23.133	26,738
2022-11-11	30.900	30.900	30.900	30.900	23.059	300,096
2022-11-10	31.490	31.490	31.400	31.460	23.477	33,595
2022-11-09	31.000	31.400	30.900	31.400	23.432	40,412
2022-11-08	31.090	31.500	31.090	31.400	23.432	22,377
2022-11-07	32.000	32.010	31.010	31.010	23.141	46,404
2022-11-04	31.480	32.500	31.480	32.500	24.253	11,525
2022-11-03	31.000	31.500	31.000	31.500	23.506	7,975
2022-11-01	30.890	31.990	30.890	31.780	23.715	28,727
2022-10-31	31.500	31.500	30.890	30.890	23.051	37,952
2022-10-28	29.950	30.500	29.000	30.500	22.760	79,234
2022-10-27	31.460	31.500	30.900	30.920	23.074	44,046
2022-10-26	31.490	31.490	30.000	30.000	22.387	117,576
2022-10-25	31.440	31.500	31.440	31.490	23.499	54,634
2022-10-24	31.500	31.500	31.500	31.500	23.506	60,476
2022-10-21	31.800	31.800	31.500	31.500	23.506	23,394
2022-10-19	31.600	31.600	31.600	31.600	23.581	6,645

← NewerPage 14 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.