Companhia Siderúrgica Nacional historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	85.150	85.150	85.150	85.150	61.839	1,000
2022-01-05	86.130	86.130	86.130	86.130	62.551	5
2022-01-04	87.670	87.670	86.130	86.130	62.551	15,966
2022-01-03	88.000	88.000	88.000	88.000	63.909	0
2021-12-31	88.000	88.000	88.000	88.000	63.909	0
2021-12-30	88.000	88.000	88.000	88.000	63.909	21
2021-12-29	88.080	88.080	88.000	88.010	63.916	8,000
2021-12-28	89.390	89.990	89.390	89.970	65.339	10,251
2021-12-27	89.960	89.960	89.890	89.890	65.281	4,772
2021-12-24	89.960	89.960	89.960	89.960	65.332	0
2021-12-23	89.960	89.960	89.960	89.960	65.332	0
2021-12-22	84.600	89.960	84.600	89.960	65.332	2,792
2021-12-21	84.600	84.600	84.600	84.600	61.440	0
2021-12-20	84.600	84.600	84.600	84.600	61.440	400
2021-12-17	90.000	90.000	90.000	90.000	65.361	16
2021-12-16	87.000	92.000	87.000	92.000	66.814	20
2021-12-15	90.000	90.000	87.450	87.450	63.509	9,315
2021-12-14	91.000	91.000	91.000	91.000	66.088	5
2021-12-13	90.000	90.000	90.000	90.000	65.361	0
2021-12-10	90.000	90.000	90.000	90.000	65.361	2,500
2021-12-09	88.000	88.000	88.000	88.000	63.909	0
2021-12-08	88.000	88.000	88.000	88.000	63.909	5
2021-12-07	92.500	92.520	92.400	92.400	67.104	3,999
2021-12-06	86.000	86.000	86.000	86.000	62.456	10
2021-12-03	86.000	86.000	86.000	86.000	62.456	620
2021-12-02	86.000	86.000	86.000	86.000	62.456	0
2021-12-01	86.000	86.000	86.000	86.000	62.456	0
2021-11-30	86.000	86.000	86.000	86.000	62.456	0
2021-11-29	86.000	86.000	86.000	86.000	62.456	45
2021-11-26	82.990	82.990	82.990	82.990	60.270	0
2021-11-25	82.990	82.990	82.990	82.990	60.270	0
2021-11-24	82.990	82.990	82.990	82.990	60.270	0
2021-11-23	82.990	82.990	82.990	82.990	60.270	77
2021-11-22	82.990	83.990	82.060	82.060	59.595	20,304
2021-11-19	76.500	76.500	76.500	76.500	55.557	0
2021-11-18	79.990	79.990	76.500	76.500	55.557	33
2021-11-17	80.000	80.000	80.000	80.000	58.099	177
2021-11-16	78.990	78.990	78.990	78.990	57.365	0
2021-11-12	78.990	78.990	78.990	78.990	57.365	0
2021-11-11	78.990	78.990	78.990	78.990	57.365	0
2021-11-10	78.990	78.990	78.990	78.990	57.365	140
2021-11-09	79.000	79.000	79.000	79.000	57.373	0
2021-11-08	79.000	79.000	79.000	79.000	57.373	0
2021-11-05	79.000	79.000	79.000	79.000	57.373	0
2021-11-04	79.190	79.190	77.000	79.000	57.373	3,511
2021-11-03	83.290	83.290	83.290	83.290	60.488	12
2021-11-01	84.690	84.690	84.690	84.690	61.505	0
2021-10-29	88.500	88.500	84.690	84.690	61.505	3,526
2021-10-28	90.030	90.030	88.500	88.500	64.272	1,100
2021-10-27	93.500	93.500	93.500	93.500	67.903	0
2021-10-26	93.500	93.500	93.500	93.500	67.903	0
2021-10-25	93.500	93.500	93.500	93.500	67.903	0
2021-10-22	93.500	93.500	93.500	93.500	67.903	0
2021-10-21	93.500	93.500	93.500	93.500	67.903	0
2021-10-20	93.500	93.500	93.500	93.500	67.903	0
2021-10-19	93.500	93.500	93.500	93.500	67.903	500
2021-10-18	101.10	101.10	99.000	99.000	71.897	6,042
2021-10-15	103.80	103.80	103.30	103.30	75.020	2,750
2021-10-14	104.14	104.14	101.00	101.00	73.350	17,589

← NewerPage 21 of 21 · 1,259 trading days

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.