Companhia Siderúrgica Nacional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 110.00 | 110.00 | 110.00 | 110.00 | 80.532 | 0 |
| 2022-04-01 | 110.00 | 110.00 | 110.00 | 110.00 | 80.532 | 0 |
| 2022-03-31 | 110.00 | 110.00 | 110.00 | 110.00 | 80.532 | 0 |
| 2022-03-30 | 110.00 | 110.00 | 110.00 | 110.00 | 80.532 | 6 |
| 2022-03-29 | 105.31 | 106.90 | 105.31 | 106.90 | 78.263 | 89 |
| 2022-03-28 | 107.11 | 107.11 | 107.11 | 107.11 | 78.417 | 46 |
| 2022-03-25 | 112.00 | 112.00 | 111.00 | 111.00 | 81.264 | 1,548 |
| 2022-03-24 | 107.21 | 107.21 | 107.21 | 107.21 | 78.490 | 0 |
| 2022-03-23 | 107.21 | 107.21 | 107.21 | 107.21 | 78.490 | 11 |
| 2022-03-22 | 105.01 | 105.01 | 105.01 | 105.01 | 76.879 | 111 |
| 2022-03-18 | 100.00 | 100.00 | 100.00 | 100.00 | 73.211 | 0 |
| 2022-03-17 | 100.00 | 100.00 | 100.00 | 100.00 | 73.211 | 10 |
| 2022-03-16 | 100.00 | 100.00 | 100.00 | 100.00 | 73.211 | 0 |
| 2022-03-15 | 100.00 | 100.00 | 100.00 | 100.00 | 73.211 | 0 |
| 2022-03-14 | 100.00 | 100.00 | 100.00 | 100.00 | 73.211 | 30 |
| 2022-03-11 | 108.01 | 108.01 | 108.01 | 108.01 | 79.075 | 0 |
| 2022-03-10 | 111.59 | 111.59 | 108.01 | 108.01 | 79.075 | 36 |
| 2022-03-09 | 116.09 | 116.09 | 116.09 | 116.09 | 84.991 | 500 |
| 2022-03-08 | 114.70 | 114.70 | 114.10 | 114.10 | 83.534 | 93,368 |
| 2022-03-07 | 120.00 | 120.00 | 120.00 | 120.00 | 87.853 | 21 |
| 2022-03-04 | 116.00 | 116.00 | 116.00 | 116.00 | 84.925 | 513 |
| 2022-03-03 | 112.00 | 116.09 | 110.71 | 116.09 | 84.991 | 678 |
| 2022-03-02 | 103.00 | 103.00 | 103.00 | 103.00 | 75.408 | 0 |
| 2022-03-01 | 103.00 | 103.00 | 102.80 | 103.00 | 75.408 | 9,310 |
| 2022-02-28 | 97.500 | 97.500 | 97.500 | 97.500 | 71.381 | 20 |
| 2022-02-25 | 93.000 | 98.000 | 93.000 | 97.970 | 71.725 | 22,122 |
| 2022-02-24 | 91.520 | 91.520 | 91.520 | 91.520 | 67.003 | 170 |
| 2022-02-23 | 97.840 | 97.840 | 97.840 | 97.840 | 71.630 | 0 |
| 2022-02-22 | 97.840 | 97.840 | 97.840 | 97.840 | 71.630 | 0 |
| 2022-02-21 | 97.840 | 97.840 | 97.840 | 97.840 | 71.630 | 0 |
| 2022-02-18 | 97.840 | 97.840 | 97.840 | 97.840 | 71.630 | 7,100 |
| 2022-02-17 | 100.00 | 105.00 | 100.00 | 105.00 | 76.872 | 25 |
| 2022-02-16 | 105.00 | 105.00 | 105.00 | 105.00 | 76.872 | 31 |
| 2022-02-15 | 107.00 | 107.00 | 107.00 | 107.00 | 78.336 | 0 |
| 2022-02-14 | 108.10 | 108.10 | 107.00 | 107.00 | 78.336 | 95 |
| 2022-02-11 | 110.00 | 112.49 | 108.10 | 108.10 | 79.141 | 194 |
| 2022-02-10 | 97.000 | 97.000 | 97.000 | 97.000 | 71.015 | 0 |
| 2022-02-09 | 97.000 | 97.000 | 97.000 | 97.000 | 71.015 | 0 |
| 2022-02-08 | 97.000 | 97.000 | 97.000 | 97.000 | 71.015 | 0 |
| 2022-02-04 | 97.000 | 97.000 | 97.000 | 97.000 | 71.015 | 7 |
| 2022-02-03 | 95.000 | 95.000 | 95.000 | 95.000 | 69.551 | 0 |
| 2022-02-02 | 95.000 | 95.000 | 95.000 | 95.000 | 69.551 | 0 |
| 2022-02-01 | 95.000 | 95.000 | 95.000 | 95.000 | 69.551 | 0 |
| 2022-01-31 | 95.000 | 95.000 | 95.000 | 95.000 | 69.551 | 0 |
| 2022-01-28 | 95.000 | 95.000 | 95.000 | 95.000 | 69.551 | 0 |
| 2022-01-27 | 95.000 | 95.000 | 95.000 | 95.000 | 69.551 | 12 |
| 2022-01-26 | 93.000 | 93.000 | 93.000 | 93.000 | 68.086 | 0 |
| 2022-01-25 | 93.000 | 93.000 | 93.000 | 93.000 | 68.086 | 0 |
| 2022-01-24 | 93.000 | 93.000 | 93.000 | 93.000 | 68.086 | 0 |
| 2022-01-21 | 93.000 | 93.000 | 93.000 | 93.000 | 68.086 | 0 |
| 2022-01-20 | 93.000 | 93.000 | 93.000 | 93.000 | 68.086 | 0 |
| 2022-01-19 | 93.000 | 93.000 | 93.000 | 93.000 | 68.086 | 0 |
| 2022-01-18 | 93.000 | 93.000 | 93.000 | 93.000 | 68.086 | 0 |
| 2022-01-17 | 93.000 | 93.000 | 93.000 | 93.000 | 68.086 | 0 |
| 2022-01-14 | 93.930 | 93.930 | 93.000 | 93.000 | 68.086 | 2,014 |
| 2022-01-13 | 94.500 | 94.500 | 94.500 | 94.500 | 69.185 | 500 |
| 2022-01-12 | 87.500 | 87.500 | 87.500 | 87.500 | 64.060 | 0 |
| 2022-01-11 | 87.500 | 87.500 | 87.500 | 87.500 | 64.060 | 0 |
| 2022-01-10 | 87.500 | 87.500 | 87.500 | 87.500 | 64.060 | 80 |
| 2022-01-07 | 83.130 | 86.000 | 83.130 | 86.000 | 62.962 | 1,007 |
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.