Companhia Siderúrgica Nacional historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	46.830	46.830	46.830	46.830	44.533	0
2024-05-27	46.830	46.830	46.830	46.830	44.533	0
2024-05-24	46.830	46.830	46.830	46.830	44.533	0
2024-05-23	46.830	46.830	46.830	46.830	44.533	0
2024-05-22	46.830	46.830	46.830	46.830	44.533	0
2024-05-21	46.830	46.830	46.830	46.830	42.355	0
2024-05-20	46.830	46.830	46.830	46.830	42.355	0
2024-05-17	46.830	46.830	46.830	46.830	42.355	0
2024-05-16	46.830	46.830	46.830	46.830	42.355	0
2024-05-15	46.830	46.830	46.830	46.830	42.355	0
2024-05-14	46.830	46.830	46.830	46.830	42.355	0
2024-05-13	46.650	46.830	46.600	46.830	42.355	19,180
2024-05-10	45.500	45.500	45.500	45.500	41.152	0
2024-05-09	45.500	45.500	45.500	45.500	41.152	11,300
2024-05-08	47.500	47.500	47.500	47.500	42.961	0
2024-05-07	47.500	47.500	47.500	47.500	42.961	0
2024-05-06	47.500	47.500	47.500	47.500	42.961	0
2024-05-03	47.500	47.500	47.500	47.500	42.961	0
2024-05-02	47.500	47.500	47.500	47.500	42.961	0
2024-04-30	47.500	47.500	47.500	47.500	42.961	0
2024-04-29	47.500	47.500	47.500	47.500	42.961	0
2024-04-26	47.500	47.500	47.500	47.500	42.961	0
2024-04-25	47.500	47.500	47.500	47.500	42.961	0
2024-04-24	47.500	47.500	47.500	47.500	42.961	0
2024-04-23	47.500	47.500	47.500	47.500	42.961	0
2024-04-22	47.500	47.500	47.500	47.500	42.961	0
2024-04-19	47.500	47.500	47.500	47.500	42.961	0
2024-04-18	47.500	47.500	47.500	47.500	42.961	0
2024-04-17	47.500	47.500	47.500	47.500	42.961	0
2024-04-16	47.500	47.500	47.500	47.500	42.961	0
2024-04-15	47.500	47.500	47.500	47.500	42.961	0
2024-04-12	47.500	47.500	47.500	47.500	42.961	0
2024-04-11	47.500	47.500	47.500	47.500	42.961	0
2024-04-10	49.000	49.000	47.500	47.500	42.961	39,280
2024-04-09	48.500	48.500	48.500	48.500	43.865	0
2024-04-08	48.500	48.500	48.500	48.500	43.865	47
2024-04-05	54.790	54.790	54.790	54.790	49.554	0
2024-04-04	54.790	54.790	54.790	54.790	49.554	0
2024-04-03	54.790	54.790	54.790	54.790	49.554	0
2024-04-02	54.790	54.790	54.790	54.790	49.554	0
2024-04-01	54.790	54.790	54.790	54.790	49.554	0
2024-03-27	54.790	54.790	54.790	54.790	49.554	0
2024-03-26	54.790	54.790	54.790	54.790	49.554	0
2024-03-25	54.790	54.790	54.790	54.790	49.554	0
2024-03-22	54.790	54.790	54.790	54.790	49.554	0
2024-03-21	54.790	54.790	54.790	54.790	49.554	0
2024-03-20	54.790	54.790	54.790	54.790	49.554	0
2024-03-19	54.790	54.790	54.790	54.790	49.554	0
2024-03-15	54.790	54.790	54.790	54.790	49.554	0
2024-03-14	54.790	54.790	54.790	54.790	49.554	0
2024-03-13	54.790	54.790	54.790	54.790	49.554	0
2024-03-12	54.790	54.790	54.790	54.790	49.554	0
2024-03-11	54.790	54.790	54.790	54.790	49.554	0
2024-03-08	54.790	54.790	54.790	54.790	49.554	0
2024-03-07	55.740	55.740	54.790	54.790	49.554	20
2024-03-06	56.000	56.000	56.000	56.000	50.648	0
2024-03-05	56.000	56.000	56.000	56.000	50.648	0
2024-03-04	56.000	56.000	56.000	56.000	50.648	0
2024-03-01	56.000	56.000	56.000	56.000	50.648	0
2024-02-29	56.000	56.000	56.000	56.000	50.648	0

← NewerPage 11 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-11-29	1.6592 MXN
2024-05-22	2.1238 MXN
2023-11-22	2.4339 MXN
2023-05-10	3.9790 MXN
2023-01-05	1.7558 MXN
2022-12-01	3.9329 MXN
2022-05-11	2.3354 MXN
2022-01-07	0.6834 MXN
2021-08-06	4.4729 MXN
2021-05-12	2.4735 MXN
2020-05-04	0.0418 MXN
2019-09-27	1.4075 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.