Companhia Siderúrgica Nacional historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	50.500	50.500	50.000	50.010	37.165	15,175
2022-09-21	50.000	50.000	50.000	50.000	37.157	0
2022-09-20	50.000	50.000	50.000	50.000	37.157	0
2022-09-19	50.000	50.000	50.000	50.000	37.157	0
2022-09-15	50.000	50.000	50.000	50.000	37.157	0
2022-09-14	50.000	50.000	50.000	50.000	37.157	0
2022-09-13	50.000	50.000	50.000	50.000	37.157	0
2022-09-12	50.000	50.000	50.000	50.000	37.157	0
2022-09-09	50.000	50.000	50.000	50.000	37.157	0
2022-09-08	50.000	50.000	50.000	50.000	37.157	0
2022-09-07	50.000	50.000	50.000	50.000	37.157	511
2022-09-06	52.000	52.000	52.000	52.000	38.643	0
2022-09-05	52.000	52.000	52.000	52.000	38.643	0
2022-09-02	52.000	52.000	52.000	52.000	38.643	0
2022-09-01	52.000	52.000	52.000	52.000	38.643	10
2022-08-31	64.990	64.990	64.990	64.990	48.297	0
2022-08-30	64.990	64.990	64.990	64.990	48.297	0
2022-08-29	64.990	64.990	64.990	64.990	48.297	0
2022-08-26	64.990	64.990	64.990	64.990	48.297	0
2022-08-25	64.990	64.990	64.990	64.990	48.297	0
2022-08-24	64.990	64.990	64.990	64.990	48.297	0
2022-08-23	64.990	64.990	64.990	64.990	48.297	0
2022-08-22	64.990	64.990	64.990	64.990	48.297	0
2022-08-19	64.990	64.990	64.990	64.990	48.297	0
2022-08-18	64.990	64.990	64.990	64.990	48.297	0
2022-08-17	64.990	64.990	64.990	64.990	48.297	0
2022-08-16	64.990	64.990	64.990	64.990	48.297	0
2022-08-15	64.990	64.990	64.990	64.990	48.297	0
2022-08-12	64.990	64.990	64.990	64.990	48.297	21
2022-08-11	65.000	65.320	65.000	65.320	48.542	121
2022-08-10	54.510	54.510	54.510	54.510	40.509	0
2022-08-09	54.510	54.510	54.510	54.510	40.509	0
2022-08-08	54.510	54.510	54.510	54.510	40.509	0
2022-08-05	54.510	54.510	54.510	54.510	40.509	0
2022-08-04	54.510	54.510	54.510	54.510	40.509	0
2022-08-03	54.510	54.510	54.510	54.510	40.509	0
2022-08-02	54.510	54.510	54.510	54.510	40.509	0
2022-08-01	54.510	54.510	54.510	54.510	40.509	0
2022-07-29	54.510	54.510	54.510	54.510	40.509	0
2022-07-28	54.510	54.510	54.510	54.510	40.509	0
2022-07-27	54.510	54.510	54.510	54.510	40.509	0
2022-07-26	54.510	54.510	54.510	54.510	40.509	0
2022-07-25	54.510	54.510	54.510	54.510	40.509	0
2022-07-22	54.510	54.510	54.510	54.510	40.509	0
2022-07-21	54.790	54.790	54.510	54.510	40.509	12
2022-07-20	51.500	51.500	51.500	51.500	38.272	0
2022-07-19	51.500	51.500	51.500	51.500	38.272	0
2022-07-18	51.500	51.500	51.500	51.500	38.272	0
2022-07-15	50.410	51.500	50.410	51.500	38.272	1,043
2022-07-14	51.500	51.500	51.500	51.500	38.272	60
2022-07-13	58.000	58.000	58.000	58.000	43.102	0
2022-07-12	58.000	58.000	58.000	58.000	43.102	0
2022-07-11	58.000	58.000	58.000	58.000	43.102	0
2022-07-08	58.000	58.000	58.000	58.000	43.102	7
2022-07-07	58.900	58.900	58.900	58.900	43.771	170
2022-07-06	53.610	55.000	53.610	55.000	40.873	1,016
2022-07-05	63.500	63.500	63.500	63.500	47.190	0
2022-07-04	63.500	63.500	63.500	63.500	47.190	0
2022-07-01	63.500	63.500	63.500	63.500	47.190	0
2022-06-30	63.500	63.500	63.500	63.500	47.190	0

← NewerPage 18 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.