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
2024-08-12	20.790	21.490	20.790	21.490	19.777	1,778
2024-08-09	21.000	21.000	21.000	21.000	19.326	6,743
2024-08-08	20.250	21.000	20.250	21.000	19.326	9,869
2024-08-07	20.250	20.250	20.250	20.250	18.636	2,477
2024-08-06	20.000	20.250	20.000	20.250	18.636	12,216
2024-08-05	21.750	21.750	17.900	19.990	18.396	1,709,220
2024-08-02	21.500	21.500	21.500	21.500	19.786	2,037
2024-08-01	21.600	21.600	21.600	21.600	19.878	556
2024-07-30	21.550	21.550	21.550	21.550	19.832	3,930
2024-07-29	21.550	21.550	21.550	21.550	19.832	9,863
2024-07-26	21.550	21.550	21.550	21.550	19.832	206
2024-07-24	21.120	21.550	21.120	21.550	19.832	518
2024-07-23	21.550	21.550	21.550	21.550	19.832	21,868
2024-07-22	21.500	21.500	21.500	21.500	19.786	11,416
2024-07-18	21.500	21.500	21.500	21.500	19.786	384
2024-07-12	21.500	21.500	21.500	21.500	19.786	806
2024-07-11	21.400	21.500	21.400	21.500	19.786	18,907
2024-07-10	20.570	21.000	20.500	20.990	19.317	12,583
2024-07-09	21.000	21.000	20.580	20.990	19.317	1,850
2024-07-08	21.000	21.000	21.000	21.000	19.326	10,264
2024-07-05	21.000	21.750	20.990	21.000	19.326	10,817
2024-07-03	21.760	21.760	21.760	21.760	20.025	10,250
2024-07-02	21.500	21.760	21.500	21.760	20.025	12,173
2024-07-01	22.230	22.230	22.230	22.230	20.458	735
2024-06-28	22.260	22.260	22.260	22.260	20.485	172
2024-06-27	21.500	22.250	21.250	21.250	19.556	1,445
2024-06-26	21.500	21.500	21.000	21.500	19.786	2,070
2024-06-24	20.590	20.590	20.590	20.590	18.948	209
2024-06-18	20.590	20.590	20.590	20.590	18.948	8,754
2024-06-17	20.500	20.600	20.500	20.600	18.958	11,037
2024-06-13	20.550	20.600	20.550	20.600	18.958	392
2024-06-12	20.550	20.550	20.550	20.550	18.912	1,887
2024-06-11	21.000	21.000	20.500	20.550	18.912	21,543
2024-06-07	21.000	21.000	20.990	21.000	19.326	6,873
2024-06-06	21.000	21.000	21.000	21.000	19.326	5,761
2024-06-05	20.950	21.000	20.950	21.000	19.326	17,496
2024-06-04	20.800	21.000	20.800	21.000	19.326	53,911
2024-06-03	20.000	20.750	20.000	20.750	19.096	2,857
2024-05-30	22.000	22.000	21.550	21.550	18.953	1,192
2024-05-29	21.950	21.950	21.950	21.950	19.305	201
2024-05-24	22.410	22.410	22.410	22.410	19.709	710
2024-05-23	21.800	22.220	21.500	22.220	19.542	3,042
2024-05-21	22.220	22.220	21.700	21.800	19.173	1,027
2024-05-20	22.280	22.280	22.280	22.280	19.595	218
2024-05-16	21.850	22.500	21.850	21.850	19.217	757
2024-05-14	22.000	22.090	21.750	21.760	19.138	119,287
2024-05-13	22.000	22.000	22.000	22.000	19.349	1,103
2024-05-09	21.700	21.700	21.700	21.700	19.085	428
2024-05-08	21.550	21.560	21.550	21.560	18.962	5,014
2024-05-07	21.790	21.950	21.570	21.570	18.971	80,138
2024-05-06	22.590	22.590	21.560	21.560	18.962	12,060
2024-04-30	22.300	22.330	22.000	22.150	19.481	2,993
2024-04-29	22.010	22.010	21.500	22.000	19.349	8,215
2024-04-26	22.710	22.710	22.000	22.000	19.349	700,489
2024-04-25	23.000	23.000	22.550	22.690	19.956	7,966
2024-04-24	23.550	23.550	23.550	23.550	20.712	213
2024-04-16	23.000	23.480	23.000	23.480	20.650	1,164
2024-04-15	23.500	23.500	23.500	23.500	20.668	1,629
2024-04-12	23.500	23.500	23.500	23.500	20.668	2,465
2024-04-08	23.700	23.700	23.700	23.700	20.844	494

← NewerPage 9 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.