Grupo Industrial Saltillo S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 28.740 | 28.880 | 28.110 | 28.770 | 20.442 | 66,329 |
| 2022-01-03 | 29.000 | 29.690 | 28.750 | 28.760 | 20.435 | 37,788 |
| 2021-12-31 | 29.700 | 29.700 | 29.050 | 29.250 | 20.783 | 45,632 |
| 2021-12-30 | 29.000 | 29.580 | 28.450 | 28.990 | 20.598 | 101,283 |
| 2021-12-29 | 29.690 | 29.700 | 28.500 | 29.590 | 21.025 | 26,988 |
| 2021-12-28 | 29.190 | 29.700 | 29.000 | 29.000 | 20.606 | 50,149 |
| 2021-12-27 | 28.950 | 28.950 | 28.950 | 28.950 | 20.570 | 10,079 |
| 2021-12-24 | 28.760 | 28.900 | 28.760 | 28.900 | 20.534 | 20,481 |
| 2021-12-23 | 28.790 | 28.900 | 28.200 | 28.200 | 20.037 | 30,371 |
| 2021-12-22 | 28.890 | 28.890 | 28.000 | 28.000 | 19.895 | 40,189 |
| 2021-12-21 | 28.900 | 28.900 | 28.900 | 28.900 | 20.534 | 20,036 |
| 2021-12-20 | 28.840 | 28.900 | 28.840 | 28.900 | 20.534 | 25,060 |
| 2021-12-17 | 28.700 | 28.820 | 28.700 | 28.820 | 20.478 | 30,855 |
| 2021-12-16 | 28.850 | 28.890 | 28.850 | 28.890 | 20.527 | 25,055 |
| 2021-12-14 | 29.420 | 29.420 | 28.750 | 29.380 | 20.876 | 25,179 |
| 2021-12-13 | 28.900 | 29.700 | 28.900 | 29.700 | 21.103 | 25,136 |
| 2021-12-10 | 28.100 | 28.920 | 28.100 | 28.900 | 20.534 | 26,024 |
| 2021-12-08 | 28.950 | 28.960 | 28.940 | 28.940 | 20.563 | 20,020 |
| 2021-12-06 | 28.980 | 29.200 | 28.980 | 28.990 | 20.598 | 20,012 |
| 2021-12-03 | 28.990 | 28.990 | 28.990 | 28.990 | 20.598 | 20,373 |
| 2021-12-02 | 28.990 | 28.990 | 28.940 | 28.950 | 20.570 | 25,026 |
| 2021-12-01 | 29.000 | 29.570 | 28.990 | 29.440 | 20.918 | 40,399 |
| 2021-11-30 | 29.350 | 29.600 | 29.000 | 29.000 | 20.606 | 391,282 |
| 2021-11-29 | 29.000 | 29.590 | 29.000 | 29.590 | 21.025 | 37,610 |
| 2021-11-26 | 29.500 | 29.500 | 29.050 | 29.050 | 20.641 | 6,468 |
| 2021-11-25 | 29.370 | 29.690 | 29.050 | 29.050 | 20.641 | 15,336 |
| 2021-11-24 | 29.000 | 29.000 | 28.990 | 29.000 | 20.606 | 38,550 |
| 2021-11-23 | 29.000 | 29.790 | 29.000 | 29.690 | 21.096 | 31,049 |
| 2021-11-22 | 29.000 | 29.740 | 29.000 | 29.720 | 21.117 | 16,067 |
| 2021-11-19 | 29.000 | 29.890 | 29.000 | 29.890 | 21.238 | 25,438 |
| 2021-11-18 | 29.890 | 29.890 | 29.000 | 29.000 | 20.606 | 35,357 |
| 2021-11-16 | 29.900 | 29.900 | 29.900 | 29.900 | 21.245 | 15,091 |
| 2021-11-12 | 29.900 | 29.900 | 29.900 | 29.900 | 21.245 | 15,104 |
| 2021-11-11 | 29.890 | 29.900 | 29.890 | 29.900 | 21.245 | 10,248 |
| 2021-11-10 | 29.000 | 29.890 | 29.000 | 29.890 | 21.238 | 315,378 |
| 2021-11-09 | 29.500 | 29.900 | 29.500 | 29.900 | 21.245 | 18,557 |
| 2021-11-08 | 29.050 | 29.750 | 29.000 | 29.740 | 21.131 | 16,210 |
| 2021-11-05 | 29.850 | 29.900 | 29.800 | 29.890 | 21.238 | 15,211 |
| 2021-11-03 | 29.900 | 29.900 | 29.900 | 29.900 | 21.245 | 20,227 |
| 2021-11-01 | 29.500 | 29.500 | 29.310 | 29.500 | 20.961 | 30,779 |
| 2021-10-29 | 29.890 | 29.900 | 29.890 | 29.900 | 21.245 | 30,408 |
| 2021-10-28 | 29.890 | 29.890 | 29.890 | 29.890 | 21.238 | 30,146 |
| 2021-10-27 | 29.900 | 29.900 | 29.900 | 29.900 | 21.245 | 30,228 |
| 2021-10-26 | 29.900 | 29.900 | 29.900 | 29.900 | 21.245 | 30,042 |
| 2021-10-25 | 30.000 | 30.000 | 30.000 | 30.000 | 21.316 | 25,070 |
| 2021-10-22 | 29.720 | 30.000 | 29.710 | 30.000 | 21.316 | 31,106 |
| 2021-10-21 | 29.750 | 29.750 | 29.750 | 29.750 | 21.138 | 188 |
| 2021-10-20 | 29.990 | 29.990 | 29.990 | 29.990 | 21.309 | 399 |
← NewerPage 18 of 18 · 1,068 trading days
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.