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
2022-04-07	27.000	27.000	26.000	26.000	18.975	777
2022-04-06	26.850	27.000	26.850	27.000	19.705	29,568
2022-04-05	26.200	26.850	26.200	26.850	19.595	10,046
2022-04-04	26.900	26.900	26.900	26.900	19.113	13,953
2022-04-01	26.900	27.030	26.890	27.030	19.206	14,422
2022-03-31	26.970	26.970	26.960	26.970	19.163	421
2022-03-25	26.390	26.390	26.390	26.390	18.751	10,000
2022-03-24	26.130	26.140	26.000	26.140	18.573	20,029
2022-03-23	26.200	26.200	26.200	26.200	18.616	10,162
2022-03-22	26.100	26.200	26.090	26.200	18.616	10,196
2022-03-18	26.100	26.490	26.100	26.440	18.787	11,915
2022-03-17	26.100	26.100	26.100	26.100	18.545	17,968
2022-03-16	26.200	26.490	26.200	26.400	18.758	10,916
2022-03-15	26.320	26.320	25.400	26.140	18.573	11,714
2022-03-14	26.150	26.440	26.150	26.440	18.787	15,050
2022-03-11	26.500	26.500	25.850	26.150	18.581	16,142
2022-03-10	26.500	26.500	26.500	26.500	18.829	15,082
2022-03-09	26.200	26.200	26.000	26.200	18.616	20,046
2022-03-08	26.210	26.230	26.210	26.210	18.623	23,282
2022-03-07	25.950	26.420	25.940	26.200	18.616	22,936
2022-03-04	26.680	27.240	26.190	26.190	18.609	23,222
2022-03-03	26.790	26.790	25.940	26.650	18.936	31,214
2022-03-02	26.800	27.000	26.680	26.790	19.035	30,541
2022-03-01	26.650	26.680	26.650	26.680	18.957	300,649
2022-02-28	26.650	26.650	26.650	26.650	18.936	308,099
2022-02-25	26.800	26.800	26.800	26.800	19.042	299
2022-02-24	26.600	26.800	26.600	26.800	19.042	50,111
2022-02-23	26.760	26.800	26.660	26.800	19.042	49,001
2022-02-22	26.800	26.800	26.790	26.800	19.042	55,263
2022-02-21	26.700	26.750	26.700	26.750	19.007	46,090
2022-02-18	26.690	26.700	26.660	26.670	18.950	47,936
2022-02-17	26.760	26.760	26.320	26.710	18.978	49,404
2022-02-16	26.770	26.770	25.430	26.100	18.545	60,066
2022-02-15	26.440	26.960	26.440	26.700	18.971	48,711
2022-02-14	26.400	26.440	26.400	26.440	18.787	50,031
2022-02-11	26.400	26.400	25.660	26.320	18.701	54,406
2022-02-10	25.790	25.920	25.630	25.910	18.410	50,695
2022-02-09	26.000	26.000	25.710	25.720	18.275	50,758
2022-02-08	26.430	26.430	25.300	25.750	18.296	62,598
2022-02-04	26.440	26.440	25.500	26.040	18.502	60,182
2022-02-03	26.450	26.450	26.440	26.440	18.787	35,128
2022-02-02	26.500	26.990	26.000	26.690	18.964	73,742
2022-02-01	27.380	27.380	26.500	26.810	19.049	11,600
2022-01-31	27.100	28.000	27.000	27.380	19.454	81,297
2022-01-28	28.400	28.400	28.390	28.400	20.179	10,017
2022-01-27	28.400	28.400	28.400	28.400	20.179	10,027
2022-01-26	27.700	28.390	27.700	28.390	20.172	14,237
2022-01-25	28.000	28.500	28.000	28.000	19.895	234,756
2022-01-24	28.380	28.380	28.000	28.380	20.165	10,009
2022-01-20	27.980	28.460	27.100	28.400	20.179	11,123
2022-01-18	28.610	28.610	28.000	28.470	20.229	322,243
2022-01-17	29.740	29.740	28.650	28.650	20.357	11,065
2022-01-14	28.900	28.900	28.590	28.650	20.357	10,753
2022-01-13	28.600	28.900	28.600	28.690	20.385	10,264
2022-01-12	27.800	28.350	27.800	28.350	20.144	370
2022-01-11	28.700	28.780	27.570	27.650	19.646	11,332
2022-01-10	27.960	28.000	27.960	27.990	19.888	599,504
2022-01-07	27.810	28.290	27.750	27.890	19.817	27,749
2022-01-06	28.530	28.890	27.940	28.290	20.101	957,645
2022-01-05	28.530	28.530	28.530	28.530	20.272	19,946

← NewerPage 17 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.