Grupo Industrial Saltillo S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 17.100 | 17.500 | 16.890 | 16.900 | 16.122 | 1,938,106 |
| 2024-11-22 | 16.670 | 17.000 | 16.670 | 17.000 | 16.217 | 826 |
| 2024-11-21 | 16.600 | 17.000 | 16.500 | 17.000 | 16.217 | 675 |
| 2024-11-20 | 16.760 | 16.760 | 16.490 | 16.700 | 15.931 | 5,476 |
| 2024-11-19 | 16.510 | 17.110 | 16.500 | 17.110 | 16.322 | 3,179 |
| 2024-11-15 | 17.000 | 17.210 | 17.000 | 17.210 | 16.418 | 10,908 |
| 2024-11-14 | 17.000 | 17.150 | 17.000 | 17.150 | 16.360 | 51,749 |
| 2024-11-13 | 17.500 | 17.500 | 17.500 | 17.500 | 16.694 | 1,092 |
| 2024-11-11 | 17.980 | 17.980 | 17.680 | 17.940 | 16.510 | 17,308 |
| 2024-11-08 | 17.450 | 17.800 | 17.000 | 17.800 | 16.381 | 9,752 |
| 2024-11-07 | 17.500 | 17.500 | 17.500 | 17.500 | 16.105 | 28,431 |
| 2024-11-06 | 17.200 | 17.200 | 17.150 | 17.150 | 15.783 | 40,609 |
| 2024-11-05 | 17.250 | 17.290 | 17.100 | 17.250 | 15.875 | 11,647 |
| 2024-11-04 | 17.140 | 17.250 | 17.130 | 17.250 | 15.875 | 2,822 |
| 2024-11-01 | 17.140 | 17.140 | 17.000 | 17.140 | 15.774 | 11,319 |
| 2024-10-31 | 17.140 | 17.140 | 17.140 | 17.140 | 15.774 | 309 |
| 2024-10-30 | 17.480 | 17.480 | 17.140 | 17.140 | 15.774 | 3,742 |
| 2024-10-28 | 17.200 | 17.300 | 17.050 | 17.140 | 15.774 | 11,226 |
| 2024-10-25 | 17.850 | 18.100 | 16.980 | 17.200 | 15.829 | 85,762 |
| 2024-10-24 | 17.780 | 17.780 | 17.500 | 17.500 | 16.105 | 37,181 |
| 2024-10-23 | 18.000 | 18.000 | 18.000 | 18.000 | 16.565 | 16,046 |
| 2024-10-22 | 18.000 | 18.100 | 18.000 | 18.000 | 16.565 | 196,104 |
| 2024-10-21 | 18.490 | 18.500 | 18.000 | 18.000 | 16.565 | 214,595 |
| 2024-10-18 | 18.140 | 18.140 | 18.100 | 18.100 | 16.657 | 3,789 |
| 2024-10-15 | 17.780 | 17.780 | 17.780 | 17.780 | 16.362 | 324 |
| 2024-10-14 | 18.000 | 18.130 | 18.000 | 18.130 | 16.685 | 27,446 |
| 2024-10-10 | 18.500 | 18.500 | 18.500 | 18.500 | 17.025 | 267 |
| 2024-10-09 | 18.500 | 18.500 | 18.500 | 18.500 | 17.025 | 869 |
| 2024-10-08 | 18.620 | 18.620 | 18.620 | 18.620 | 17.136 | 1,491 |
| 2024-10-07 | 19.000 | 19.000 | 18.900 | 19.000 | 17.485 | 16,483 |
| 2024-10-04 | 19.000 | 19.000 | 19.000 | 19.000 | 17.485 | 262 |
| 2024-10-03 | 19.000 | 19.000 | 19.000 | 19.000 | 17.485 | 5,284 |
| 2024-10-02 | 19.080 | 19.150 | 19.080 | 19.150 | 17.623 | 1,603 |
| 2024-09-30 | 19.440 | 19.440 | 19.000 | 19.420 | 17.872 | 4,996 |
| 2024-09-27 | 19.000 | 19.590 | 19.000 | 19.590 | 18.028 | 21,533 |
| 2024-09-26 | 19.000 | 20.000 | 19.000 | 20.000 | 18.405 | 31,469 |
| 2024-09-25 | 19.150 | 19.150 | 19.150 | 19.150 | 17.623 | 962 |
| 2024-09-24 | 18.900 | 19.410 | 18.900 | 19.270 | 17.734 | 885 |
| 2024-09-23 | 19.000 | 19.000 | 18.500 | 18.500 | 17.025 | 11,432 |
| 2024-09-20 | 19.300 | 19.380 | 19.000 | 19.000 | 17.485 | 24,723 |
| 2024-09-18 | 19.500 | 19.500 | 19.500 | 19.500 | 17.945 | 2,350 |
| 2024-09-17 | 19.990 | 19.990 | 19.990 | 19.990 | 18.396 | 1,677 |
| 2024-09-11 | 20.000 | 20.000 | 20.000 | 20.000 | 18.405 | 10,055 |
| 2024-09-10 | 20.000 | 20.000 | 20.000 | 20.000 | 18.405 | 497 |
| 2024-09-09 | 20.000 | 20.000 | 20.000 | 20.000 | 18.405 | 1,534 |
| 2024-09-06 | 20.000 | 20.000 | 20.000 | 20.000 | 18.405 | 485 |
| 2024-09-05 | 20.390 | 20.390 | 20.390 | 20.390 | 18.764 | 673 |
| 2024-09-03 | 20.580 | 20.580 | 20.390 | 20.390 | 18.764 | 2,320 |
| 2024-08-30 | 20.350 | 21.000 | 20.350 | 21.000 | 19.326 | 5,563 |
| 2024-08-29 | 20.370 | 20.370 | 20.370 | 20.370 | 18.746 | 1,126 |
| 2024-08-28 | 21.000 | 21.000 | 21.000 | 21.000 | 19.326 | 347 |
| 2024-08-27 | 20.990 | 20.990 | 20.990 | 20.990 | 19.317 | 353 |
| 2024-08-23 | 21.650 | 21.680 | 21.650 | 21.680 | 19.952 | 8,654 |
| 2024-08-22 | 21.540 | 21.650 | 21.540 | 21.650 | 19.924 | 4,349 |
| 2024-08-21 | 21.650 | 21.650 | 21.500 | 21.540 | 19.823 | 9,984 |
| 2024-08-20 | 21.650 | 21.650 | 21.220 | 21.650 | 19.924 | 10,024 |
| 2024-08-19 | 21.720 | 21.720 | 21.270 | 21.650 | 19.924 | 10,813 |
| 2024-08-16 | 21.700 | 21.700 | 21.500 | 21.680 | 19.952 | 6,128 |
| 2024-08-15 | 21.490 | 21.700 | 21.490 | 21.700 | 19.970 | 9,421 |
| 2024-08-14 | 21.490 | 21.490 | 21.450 | 21.490 | 19.777 | 6,258 |
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.