Companhia Siderúrgica Nacional historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	63.500	63.500	63.500	63.500	47.190	101
2022-06-28	61.000	61.000	61.000	61.000	45.332	0
2022-06-27	61.000	61.000	61.000	61.000	45.332	0
2022-06-24	61.000	61.000	61.000	61.000	45.332	5
2022-06-23	65.490	65.490	65.490	65.490	48.668	0
2022-06-22	65.490	65.490	65.490	65.490	48.668	0
2022-06-21	63.000	65.490	63.000	65.490	48.668	39
2022-06-20	65.950	65.950	65.950	65.950	49.010	0
2022-06-17	67.000	67.000	65.950	65.950	49.010	86
2022-06-16	69.500	71.390	68.990	68.990	51.269	228
2022-06-15	91.000	91.000	91.000	91.000	67.626	0
2022-06-14	91.000	91.000	91.000	91.000	67.626	0
2022-06-13	91.000	91.000	91.000	91.000	67.626	0
2022-06-10	91.000	91.000	91.000	91.000	67.626	0
2022-06-09	91.000	91.000	91.000	91.000	67.626	0
2022-06-08	91.000	91.000	91.000	91.000	67.626	0
2022-06-07	91.000	91.000	91.000	91.000	67.626	0
2022-06-06	91.000	91.000	91.000	91.000	67.626	0
2022-06-03	91.000	91.000	91.000	91.000	67.626	9
2022-06-02	90.100	90.100	90.100	90.100	66.957	0
2022-06-01	90.100	90.100	90.100	90.100	66.957	0
2022-05-31	90.100	90.100	90.100	90.100	66.957	0
2022-05-30	90.100	90.100	90.100	90.100	66.957	0
2022-05-27	90.100	90.100	90.100	90.100	66.957	10,000
2022-05-26	86.790	86.790	86.790	86.790	64.497	0
2022-05-25	86.790	86.790	86.790	86.790	64.497	10
2022-05-24	80.000	80.000	80.000	80.000	59.451	0
2022-05-23	80.000	80.000	80.000	80.000	59.451	0
2022-05-20	80.000	80.000	80.000	80.000	59.451	69
2022-05-19	73.810	73.810	73.810	73.810	54.851	0
2022-05-18	73.810	73.810	73.810	73.810	54.851	0
2022-05-17	73.810	73.810	73.810	73.810	54.851	7
2022-05-16	69.000	71.030	69.000	71.030	52.785	300
2022-05-13	69.340	69.340	69.000	69.000	51.277	211
2022-05-12	75.000	75.000	75.000	75.000	55.736	0
2022-05-11	75.000	75.000	75.000	75.000	55.736	70
2022-05-10	82.000	82.000	82.000	82.000	60.033	0
2022-05-09	82.000	82.000	82.000	82.000	60.033	0
2022-05-06	82.000	82.000	82.000	82.000	60.033	15
2022-05-05	83.400	83.400	82.000	82.000	60.033	108
2022-05-04	86.490	86.790	86.090	86.090	63.028	17,527
2022-05-03	80.000	80.000	80.000	80.000	58.569	0
2022-05-02	80.000	80.000	80.000	80.000	58.569	13
2022-04-29	88.190	88.190	88.190	88.190	64.565	0
2022-04-28	88.190	88.190	88.190	88.190	64.565	0
2022-04-27	84.010	88.190	84.010	88.190	64.565	20
2022-04-26	110.00	110.00	110.00	110.00	80.532	0
2022-04-25	110.00	110.00	110.00	110.00	80.532	0
2022-04-22	110.00	110.00	110.00	110.00	80.532	0
2022-04-21	110.00	110.00	110.00	110.00	80.532	0
2022-04-20	110.00	110.00	110.00	110.00	80.532	0
2022-04-19	110.00	110.00	110.00	110.00	80.532	0
2022-04-18	110.00	110.00	110.00	110.00	80.532	0
2022-04-13	110.00	110.00	110.00	110.00	80.532	8
2022-04-12	110.00	110.00	110.00	110.00	80.532	0
2022-04-11	109.00	110.00	109.00	110.00	80.532	7,982
2022-04-08	110.00	110.00	110.00	110.00	80.532	0
2022-04-07	110.00	110.00	110.00	110.00	80.532	0
2022-04-06	110.00	110.00	110.00	110.00	80.532	0
2022-04-05	110.00	110.00	110.00	110.00	80.532	0

← NewerPage 19 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.