Sigma Foods, S.A.B. de C.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	19.350	19.350	18.650	18.820	18.820	9,272,442
2026-10-15	19.050	19.370	18.900	19.090	19.090	10,243,161
2026-10-14	19.030	19.400	18.850	19.040	19.040	9,139,198
2026-10-13	18.740	19.380	18.740	19.030	19.030	8,175,229
2026-10-12	18.350	18.870	18.250	18.790	18.790	5,903,085
2026-10-09	18.380	18.450	18.030	18.390	18.390	5,403,900
2026-10-08	18.430	18.520	18.110	18.210	18.210	5,349,717
2026-10-07	18.380	18.500	18.120	18.440	18.440	6,482,547
2026-10-06	17.960	18.450	17.950	18.370	18.370	14,302,534
2026-10-05	17.850	18.120	17.630	18.060	18.060	8,023,945
2026-10-02	18.050	18.050	17.610	18.000	17.755	10,772,764
2026-10-01	17.920	18.210	17.770	18.030	17.784	7,409,780
2026-09-30	18.000	18.230	17.840	17.920	17.676	8,704,238
2026-09-29	18.210	18.300	17.970	18.100	17.853	5,604,977
2026-09-28	18.160	18.280	17.980	18.190	17.942	4,416,275
2026-09-25	18.070	18.200	17.990	18.150	17.903	3,583,802
2026-09-24	18.030	18.200	17.880	18.010	17.765	5,998,050
2026-09-23	18.260	18.330	18.030	18.150	17.903	5,139,421
2026-09-22	18.000	18.340	18.000	18.250	18.001	9,396,126
2026-09-21	18.290	18.290	18.000	18.110	17.863	4,740,419
2026-09-18	18.020	18.480	17.980	18.420	18.169	67,440,547
2026-09-17	18.060	18.380	17.880	18.060	17.814	12,380,373
2026-09-15	18.300	18.450	18.040	18.130	17.883	9,732,202
2026-09-14	18.250	18.410	18.070	18.340	18.090	7,573,472
2026-09-11	18.260	18.400	18.030	18.150	17.903	9,980,030
2026-09-10	18.380	18.590	18.130	18.300	18.051	11,542,932
2026-09-09	18.200	18.520	18.170	18.350	18.100	16,609,317
2026-09-08	18.480	18.480	17.870	18.220	17.972	17,147,333
2026-09-07	17.960	18.110	17.800	17.850	17.607	1,680,590
2026-09-04	18.240	18.530	17.900	17.990	17.745	36,149,548
2026-09-03	18.400	18.990	18.400	18.550	18.297	18,088,561
2026-09-02	18.450	18.600	18.070	18.500	18.248	24,501,171
2026-09-01	18.560	18.830	18.120	18.270	18.021	16,475,895
2026-08-31	18.350	18.720	18.090	18.680	18.425	30,868,865
2026-08-28	18.270	18.380	18.070	18.320	18.070	18,263,630
2026-08-27	18.220	18.440	18.000	18.170	17.922	8,052,550
2026-08-26	18.220	18.380	18.100	18.170	17.922	20,918,871
2026-08-25	18.030	18.330	17.870	18.260	18.011	7,488,002
2026-08-24	17.900	18.180	17.850	18.140	17.893	6,615,180
2026-08-21	17.380	17.980	17.380	17.800	17.557	16,690,818
2026-08-20	17.300	17.570	17.300	17.470	17.232	6,166,551
2026-08-19	17.220	17.480	17.150	17.350	17.114	7,156,576
2026-08-18	17.220	17.580	17.030	17.220	16.985	6,971,958
2026-08-17	17.090	17.170	16.860	17.160	16.926	4,754,908
2026-08-14	16.990	17.160	16.870	17.150	16.916	5,053,848
2026-08-13	17.300	17.310	16.880	17.020	16.788	5,548,836
2026-08-12	17.220	17.360	16.930	17.260	17.025	11,730,832
2026-08-11	17.000	17.260	16.800	17.200	16.966	4,004,096
2026-08-10	17.130	17.270	17.000	17.030	16.798	2,564,360
2026-08-07	17.240	17.360	17.150	17.310	17.074	3,792,129
2026-08-06	17.040	17.300	16.930	17.150	16.916	5,465,985
2026-08-05	17.410	17.460	17.090	17.160	16.926	5,001,660
2026-08-04	17.360	17.670	16.940	17.390	17.153	6,486,729
2026-08-03	17.590	17.710	17.320	17.500	17.261	4,131,510
2026-07-31	17.610	17.850	17.470	17.630	17.390	5,968,836
2026-07-30	17.400	17.660	17.210	17.570	17.331	9,341,082
2026-07-29	17.270	17.550	17.050	17.340	17.104	11,300,570
2026-07-28	17.250	17.580	17.100	17.320	17.084	4,657,824
2026-07-27	16.700	17.270	16.580	17.150	16.916	5,743,935
2026-07-24	16.790	16.860	16.400	16.710	16.482	4,807,756

Page 1 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-05	0.2495 MXN
2026-04-06	0.2495 MXN
2025-10-13	0.1164 MXN
2025-04-02	0.2772 MXN
2024-03-14	0.1775 MXN
2023-03-16	0.3551 MXN
2022-03-14	0.7101 MXN
2021-04-05	0.3551 MXN
2020-12-31	0.0906 MXN
2020-03-05	0.3551 MXN
2019-09-10	0.3551 MXN
2019-03-07	0.3551 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.