Companhia Siderúrgica Nacional historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	55.800	55.800	55.800	55.800	44.818	0
2022-12-19	55.800	55.800	55.800	55.800	44.818	0
2022-12-16	55.800	55.800	55.800	55.800	44.818	0
2022-12-15	55.800	55.800	55.800	55.800	44.818	0
2022-12-14	55.800	55.800	55.800	55.800	44.818	0
2022-12-13	55.800	55.800	55.800	55.800	44.818	0
2022-12-09	55.800	55.800	55.800	55.800	44.818	0
2022-12-08	55.800	55.800	55.800	55.800	44.818	0
2022-12-07	55.800	55.800	55.800	55.800	44.818	6
2022-12-06	54.800	55.800	54.800	55.600	44.658	256
2022-12-05	54.600	54.800	54.600	54.700	43.935	400
2022-12-02	52.600	52.600	52.600	52.600	42.248	0
2022-12-01	52.600	52.600	52.600	52.600	42.248	0
2022-11-30	52.600	52.600	52.600	52.600	39.089	0
2022-11-29	52.600	52.600	52.600	52.600	39.089	0
2022-11-28	53.600	53.600	52.600	52.600	39.089	590
2022-11-25	53.630	53.630	53.630	53.630	39.855	0
2022-11-24	53.630	53.630	53.630	53.630	39.855	0
2022-11-23	53.630	53.630	53.630	53.630	39.855	0
2022-11-22	53.630	53.630	53.630	53.630	39.855	0
2022-11-18	53.630	53.630	53.630	53.630	39.855	0
2022-11-17	53.630	53.630	53.630	53.630	39.855	0
2022-11-16	53.630	53.630	53.630	53.630	39.855	0
2022-11-15	53.630	53.630	53.630	53.630	39.855	0
2022-11-14	53.630	53.630	53.630	53.630	39.855	0
2022-11-11	53.630	53.630	53.630	53.630	39.855	0
2022-11-10	53.630	53.630	53.630	53.630	39.855	0
2022-11-09	53.630	53.630	53.630	53.630	39.855	0
2022-11-08	53.630	53.630	53.630	53.630	39.855	0
2022-11-07	53.630	53.630	53.630	53.630	39.855	0
2022-11-04	53.600	53.630	53.550	53.630	39.855	3,316
2022-11-03	50.010	50.010	50.010	50.010	37.165	0
2022-11-01	50.010	50.010	50.010	50.010	37.165	0
2022-10-31	50.010	50.010	50.010	50.010	37.165	0
2022-10-28	50.010	50.010	50.010	50.010	37.165	0
2022-10-27	50.010	50.010	50.010	50.010	37.165	0
2022-10-26	50.010	50.010	50.010	50.010	37.165	0
2022-10-25	50.010	50.010	50.010	50.010	37.165	20
2022-10-24	54.000	54.000	52.780	52.780	39.223	27
2022-10-21	50.500	50.500	50.500	50.500	37.529	0
2022-10-20	50.500	50.500	50.500	50.500	37.529	0
2022-10-19	50.500	50.500	50.500	50.500	37.529	0
2022-10-18	50.390	50.500	50.390	50.500	37.529	3,802
2022-10-17	52.120	52.120	52.120	52.120	38.733	0
2022-10-14	52.120	52.120	52.120	52.120	38.733	0
2022-10-13	52.120	52.120	52.120	52.120	38.733	0
2022-10-12	52.120	52.120	52.120	52.120	38.733	0
2022-10-11	52.120	52.120	52.120	52.120	38.733	1,400
2022-10-10	55.250	55.250	55.250	55.250	41.059	0
2022-10-07	55.250	55.250	55.250	55.250	41.059	0
2022-10-06	55.250	55.250	55.250	55.250	41.059	1,400
2022-10-05	53.730	53.730	53.730	53.730	39.929	0
2022-10-04	53.210	53.730	53.210	53.730	39.929	12,403
2022-10-03	48.800	49.090	48.800	49.090	36.481	4,005
2022-09-30	48.000	48.000	48.000	48.000	35.671	2,000
2022-09-29	48.880	48.880	48.880	48.880	36.325	0
2022-09-28	48.880	48.880	48.880	48.880	36.325	0
2022-09-27	48.880	48.880	48.880	48.880	36.325	0
2022-09-26	48.880	48.880	48.880	48.880	36.325	0
2022-09-23	49.500	49.500	48.000	48.880	36.325	7,190

← NewerPage 17 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.