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
2022-07-18	30.500	30.620	30.400	30.620	22.346	57,638
2022-07-15	30.500	30.600	30.500	30.500	22.259	80,326
2022-07-14	30.250	30.750	30.250	30.750	22.441	150,586
2022-07-13	30.500	30.750	30.500	30.750	22.441	105,080
2022-07-12	30.400	30.750	30.300	30.650	22.368	146,297
2022-07-11	30.400	30.640	30.400	30.640	22.361	100,557
2022-07-08	30.000	30.740	30.000	30.640	22.361	138,270
2022-07-07	30.490	30.500	30.000	30.000	21.894	176,255
2022-07-06	30.490	30.500	29.950	30.500	22.259	255,301
2022-07-05	30.000	30.500	28.500	30.490	22.252	170,490
2022-07-04	28.990	30.000	28.000	30.000	21.894	189,635
2022-07-01	27.330	29.000	27.330	28.940	21.120	150,427
2022-06-30	27.490	28.390	26.100	27.750	20.252	304,237
2022-06-29	27.650	27.650	27.650	27.650	20.179	71,253
2022-06-28	27.700	27.700	27.500	27.500	20.069	85,141
2022-06-27	27.900	27.900	27.900	27.900	20.361	25,435
2022-06-24	27.900	27.900	27.000	27.540	20.099	84,922
2022-06-23	27.900	27.900	27.900	27.900	20.361	18,828
2022-06-22	27.900	27.900	27.200	27.800	20.288	71,108
2022-06-21	28.000	28.000	28.000	28.000	20.434	40,728
2022-06-20	27.580	28.200	27.580	28.000	20.434	110,339
2022-06-17	28.000	28.190	28.000	28.150	20.544	35,322
2022-06-16	27.880	28.200	27.880	28.000	20.434	20,252
2022-06-15	28.450	28.450	28.000	28.000	20.434	40,298
2022-06-14	27.060	28.480	27.060	28.370	20.704	41,546
2022-06-13	28.540	28.750	27.750	28.480	20.785	62,957
2022-06-10	28.020	29.020	28.000	28.740	20.974	245,748
2022-06-09	28.500	29.500	28.480	28.600	20.872	57,439
2022-06-08	27.500	28.000	27.500	28.000	20.434	379,181
2022-06-07	27.000	27.100	27.000	27.100	19.778	68,231
2022-06-06	23.000	24.000	23.000	24.000	17.515	988,281
2022-06-03	21.000	25.000	21.000	22.910	16.720	1,026,936
2022-06-02	20.940	20.940	20.900	20.900	15.253	100,532
2022-06-01	21.050	21.050	21.050	21.050	15.362	562
2022-05-31	21.500	21.500	21.480	21.480	15.676	626
2022-05-27	22.000	22.000	22.000	22.000	16.056	743
2022-05-20	22.500	22.500	22.500	22.500	16.420	218
2022-05-19	22.000	22.500	21.500	22.500	16.420	956
2022-05-17	22.500	22.500	21.500	22.350	16.311	9,133
2022-05-13	22.840	22.840	22.840	22.840	16.669	250
2022-05-12	22.890	22.890	22.890	22.890	16.705	365
2022-05-11	22.000	22.000	22.000	22.000	16.056	246
2022-05-10	21.500	21.500	21.500	21.500	15.691	2,372
2022-05-09	22.860	22.860	21.500	21.500	15.691	2,528
2022-05-06	23.500	23.500	22.890	22.890	16.705	1,584
2022-05-04	23.000	23.000	23.000	23.000	16.785	770
2022-05-03	23.000	23.000	23.000	23.000	16.785	2,030
2022-04-29	23.210	23.210	23.000	23.000	16.785	454
2022-04-27	23.500	23.500	23.210	23.210	16.939	1,962
2022-04-26	24.990	24.990	24.000	24.000	17.515	2,203
2022-04-25	25.970	25.970	24.500	24.500	17.880	5,718
2022-04-22	25.500	25.500	25.500	25.500	18.610	2,528
2022-04-21	25.400	25.590	25.000	25.310	18.471	319,518
2022-04-20	25.400	25.400	25.400	25.400	18.537	269,047
2022-04-19	25.400	25.400	25.400	25.400	18.537	99,487
2022-04-18	25.400	25.400	25.400	25.400	18.537	739
2022-04-13	25.400	25.400	25.400	25.400	18.537	78,592
2022-04-12	25.600	25.600	25.600	25.600	18.683	1,177
2022-04-11	26.500	26.500	26.000	26.000	18.975	10,716
2022-04-08	26.520	26.520	26.000	26.000	18.975	713

← NewerPage 16 of 18 · 1,068 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.