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
2022-10-17	31.600	31.600	31.600	31.600	23.581	12,157
2022-10-12	32.980	32.980	32.980	32.980	24.611	241
2022-10-11	31.400	33.870	31.400	33.870	25.275	31,115
2022-10-10	31.300	31.430	31.300	31.430	23.454	11,957
2022-10-07	31.480	31.480	31.430	31.450	23.469	16,419
2022-10-06	31.500	31.500	31.500	31.500	23.506	14,657
2022-10-04	30.870	32.000	30.870	31.780	23.715	3,577
2022-09-30	31.500	31.500	31.500	31.500	22.989	20,000
2022-09-29	31.300	31.300	31.000	31.300	22.843	54,846
2022-09-28	31.110	31.500	31.110	31.500	22.989	57,626
2022-09-27	31.500	31.510	31.500	31.500	22.989	82,304
2022-09-26	31.500	31.500	31.000	31.000	22.624	81,116
2022-09-23	31.000	31.680	31.000	31.680	23.120	35,219
2022-09-22	31.000	31.290	31.000	31.100	22.697	61,246
2022-09-21	29.890	30.500	29.890	30.490	22.252	77,132
2022-09-20	30.200	30.200	29.800	29.890	21.814	87,234
2022-09-19	30.000	30.100	30.000	30.100	21.967	74,247
2022-09-15	30.000	30.000	30.000	30.000	21.894	25,016
2022-09-14	30.100	30.300	29.500	30.000	21.894	109,840
2022-09-13	30.450	30.450	29.340	30.400	22.186	48,000
2022-09-12	30.500	30.500	30.490	30.500	22.259	27,529
2022-09-09	30.500	30.500	30.500	30.500	22.259	62,409
2022-09-08	30.500	30.500	30.090	30.500	22.259	81,604
2022-09-07	30.480	30.480	30.240	30.480	22.244	56,657
2022-09-06	30.200	30.500	30.200	30.490	22.252	79,435
2022-09-05	29.950	29.950	29.950	29.950	21.857	80,149
2022-09-02	29.990	30.000	29.990	30.000	21.894	67,378
2022-09-01	29.500	29.710	29.500	29.700	21.675	77,737
2022-08-31	30.000	30.000	29.940	30.000	21.894	74,705
2022-08-30	29.500	29.700	29.500	29.700	21.675	45,736
2022-08-29	29.700	29.700	29.680	29.700	21.675	88,890
2022-08-26	29.690	29.710	29.690	29.710	21.682	140,000
2022-08-25	29.830	29.870	29.690	29.730	21.697	103,235
2022-08-24	29.700	29.980	29.600	29.890	21.814	91,031
2022-08-23	29.500	29.700	29.430	29.650	21.639	139,816
2022-08-22	30.150	30.400	30.000	30.000	21.894	96,319
2022-08-19	30.000	30.500	29.990	30.500	22.259	140,107
2022-08-18	30.000	30.000	29.200	30.000	21.894	153,178
2022-08-17	29.000	30.000	29.000	29.990	21.887	110,435
2022-08-16	29.950	29.990	29.200	29.750	21.712	153,357
2022-08-15	30.000	30.000	29.990	30.000	21.894	106,311
2022-08-12	29.790	29.790	29.790	29.790	21.741	104,428
2022-08-11	30.000	30.000	29.900	30.000	21.894	75,001
2022-08-10	29.950	30.000	29.700	30.000	21.894	89,987
2022-08-09	30.000	30.000	29.700	30.000	21.894	93,089
2022-08-08	30.290	30.300	29.900	29.900	21.821	75,241
2022-08-05	29.890	30.500	29.890	30.290	22.106	110,860
2022-08-04	29.970	29.980	29.900	29.900	21.821	94,740
2022-08-03	29.980	29.980	29.880	29.890	21.814	111,046
2022-08-02	30.000	30.000	30.000	30.000	21.894	97,352
2022-08-01	30.090	30.480	29.990	30.000	21.894	31,996
2022-07-29	30.000	30.450	30.000	30.290	22.106	85,840
2022-07-28	30.650	30.650	29.950	30.000	21.894	66,592
2022-07-27	30.000	30.660	29.800	29.800	21.748	442,702
2022-07-26	30.500	30.700	30.000	30.000	21.894	331,678
2022-07-25	30.620	30.700	30.620	30.700	22.405	425,283
2022-07-22	29.900	30.000	29.900	29.990	21.887	170,741
2022-07-21	30.000	30.000	29.900	30.000	21.894	120,461
2022-07-20	30.610	30.610	30.500	30.500	22.259	150,262
2022-07-19	30.400	30.620	30.400	30.620	22.346	55,775

← NewerPage 15 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.