Companhia Siderúrgica Nacional historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	32.000	32.000	32.000	32.000	32.000	0
2025-10-29	32.000	32.000	31.840	32.000	32.000	1,391
2025-10-28	28.330	28.330	28.330	28.330	28.330	0
2025-10-27	28.330	28.330	28.330	28.330	28.330	0
2025-10-24	28.330	28.330	28.330	28.330	28.330	0
2025-10-23	28.330	28.330	28.330	28.330	28.330	0
2025-10-22	28.330	28.330	28.330	28.330	28.330	0
2025-10-21	28.330	28.330	28.330	28.330	28.330	0
2025-10-20	28.330	28.330	28.330	28.330	28.330	0
2025-10-17	28.330	28.330	28.330	28.330	28.330	13,951
2025-10-16	28.380	28.380	28.380	28.380	28.380	7
2025-10-15	27.310	27.310	27.310	27.310	27.310	0
2025-10-14	27.310	27.310	27.310	27.310	27.310	0
2025-10-13	27.310	27.310	27.310	27.310	27.310	0
2025-10-10	27.310	27.310	27.310	27.310	27.310	13,958
2025-10-09	28.360	28.360	28.360	28.360	28.360	0
2025-10-08	28.360	28.360	28.360	28.360	28.360	0
2025-10-07	28.360	28.360	28.360	28.360	28.360	0
2025-10-06	28.360	28.360	28.360	28.360	28.360	0
2025-10-03	28.360	28.360	28.360	28.360	28.360	0
2025-10-02	28.360	28.360	28.360	28.360	28.360	0
2025-10-01	28.360	28.360	28.360	28.360	28.360	0
2025-09-30	28.360	28.360	28.360	28.360	28.360	0
2025-09-29	28.360	28.360	28.360	28.360	28.360	0
2025-09-26	28.360	28.360	28.360	28.360	28.360	0
2025-09-25	28.360	28.360	28.360	28.360	28.360	0
2025-09-24	28.360	28.360	28.360	28.360	28.360	0
2025-09-23	28.360	28.360	28.360	28.360	28.360	0
2025-09-22	28.360	28.360	28.360	28.360	28.360	0
2025-09-19	28.360	28.360	28.360	28.360	28.360	569
2025-09-18	28.500	28.500	28.500	28.500	28.500	0
2025-09-17	28.500	28.500	28.500	28.500	28.500	20
2025-09-15	27.340	27.340	27.340	27.340	27.340	0
2025-09-12	27.340	27.340	27.340	27.340	27.340	0
2025-09-11	27.340	27.340	27.340	27.340	27.340	0
2025-09-10	27.340	27.340	27.340	27.340	27.340	15
2025-09-09	26.690	26.690	26.690	26.690	26.690	0
2025-09-08	26.690	26.690	26.690	26.690	26.690	0
2025-09-05	26.690	26.690	26.690	26.690	26.690	0
2025-09-04	26.690	26.690	26.690	26.690	26.690	0
2025-09-03	26.690	26.690	26.690	26.690	26.690	30
2025-09-02	26.420	26.550	26.420	26.550	26.550	31
2025-09-01	23.960	23.960	23.960	23.960	23.960	0
2025-08-29	23.960	23.960	23.960	23.960	23.960	0
2025-08-28	23.960	23.960	23.960	23.960	23.960	0
2025-08-27	23.960	23.960	23.960	23.960	23.960	0
2025-08-26	23.960	23.960	23.960	23.960	23.960	0
2025-08-25	23.960	23.960	23.960	23.960	23.960	0
2025-08-22	23.960	23.960	23.960	23.960	23.960	9
2025-08-21	24.090	24.090	24.090	24.090	24.090	0
2025-08-20	24.090	24.090	24.090	24.090	24.090	0
2025-08-19	24.090	24.090	24.090	24.090	24.090	0
2025-08-18	24.090	24.090	24.090	24.090	24.090	10
2025-08-15	25.760	25.760	25.760	25.760	25.760	0
2025-08-14	25.760	25.760	25.760	25.760	25.760	0
2025-08-13	25.760	25.760	25.760	25.760	25.760	0
2025-08-12	25.760	25.760	25.760	25.760	25.760	0
2025-08-11	25.760	25.760	25.760	25.760	25.760	0
2025-08-08	25.760	25.760	25.760	25.760	25.760	0
2025-08-07	25.760	25.760	25.760	25.760	25.760	0

← NewerPage 5 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.