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
2024-05-29	11.970	12.150	11.800	12.000	11.309	8,320,887
2024-05-28	12.070	12.110	11.740	11.960	11.271	4,692,318
2024-05-27	12.170	12.290	12.050	12.100	11.403	1,604,835
2024-05-24	12.180	12.220	12.030	12.120	11.422	15,554,231
2024-05-23	12.510	12.520	12.100	12.110	11.412	3,584,543
2024-05-22	12.210	12.610	12.170	12.490	11.770	3,711,195
2024-05-21	12.020	12.260	12.020	12.120	11.422	7,321,892
2024-05-20	12.560	12.610	11.990	12.040	11.346	4,625,609
2024-05-17	12.620	12.750	12.470	12.550	11.827	3,627,599
2024-05-16	12.820	12.940	12.540	12.580	11.855	4,223,932
2024-05-15	12.500	12.900	12.480	12.850	12.110	3,452,612
2024-05-14	12.670	12.850	12.400	12.520	11.799	3,310,775
2024-05-13	12.790	12.900	12.630	12.720	11.987	4,384,808
2024-05-10	12.780	12.920	12.650	12.680	11.949	2,990,880
2024-05-09	12.800	12.950	12.560	12.810	12.072	3,264,688
2024-05-08	12.800	12.890	12.560	12.730	11.997	5,967,509
2024-05-07	12.830	12.960	12.630	12.890	12.147	4,617,735
2024-05-06	12.910	12.980	12.700	12.800	12.063	4,009,980
2024-05-03	12.570	12.930	12.560	12.900	12.157	7,705,265
2024-05-02	12.600	12.800	12.480	12.550	11.827	9,683,067
2024-04-30	12.790	12.860	12.450	12.540	11.818	5,809,486
2024-04-29	12.840	13.000	12.690	12.800	12.063	15,321,198
2024-04-26	12.800	12.950	12.760	12.910	12.166	9,432,501
2024-04-25	12.200	12.900	12.020	12.840	12.100	12,571,236
2024-04-24	12.100	12.350	12.000	12.190	11.488	33,885,054
2024-04-23	12.060	12.130	11.930	12.050	11.356	12,038,718
2024-04-22	12.070	12.190	11.850	12.020	11.328	4,837,741
2024-04-19	12.030	12.240	11.990	12.100	11.403	3,620,533
2024-04-18	12.120	12.310	11.960	12.050	11.356	5,378,528
2024-04-17	12.290	12.340	11.930	12.190	11.488	15,798,842
2024-04-16	12.440	12.490	12.200	12.250	11.544	3,651,598
2024-04-15	12.570	12.660	12.420	12.500	11.780	2,672,216
2024-04-12	12.640	12.750	12.420	12.480	11.761	5,633,371
2024-04-11	12.670	12.820	12.520	12.670	11.940	1,658,088
2024-04-10	13.040	13.040	12.500	12.750	12.015	3,256,579
2024-04-09	13.150	13.310	12.820	12.960	12.213	2,822,257
2024-04-08	13.070	13.180	12.990	13.060	12.308	8,632,138
2024-04-05	13.300	13.570	13.020	13.070	12.317	3,781,893
2024-04-04	12.840	13.390	12.780	13.200	12.440	6,510,685
2024-04-03	12.780	12.920	12.670	12.780	12.044	4,046,413
2024-04-02	12.770	12.860	12.500	12.780	12.044	5,590,279
2024-04-01	12.360	13.100	12.360	12.880	12.138	7,022,105
2024-03-27	12.190	12.420	12.070	12.310	11.601	5,135,956
2024-03-26	12.200	12.300	12.130	12.140	11.441	5,813,754
2024-03-25	12.130	12.300	11.950	12.210	11.507	3,369,469
2024-03-22	12.000	12.130	11.920	12.040	11.346	3,845,433
2024-03-21	12.040	12.060	11.910	11.950	11.262	3,310,986
2024-03-20	11.820	12.130	11.790	11.970	11.280	3,295,632
2024-03-19	12.200	12.300	11.800	11.840	11.158	6,047,834
2024-03-15	12.080	12.390	12.040	12.200	11.497	29,646,492
2024-03-14	12.080	12.290	11.850	12.010	11.318	8,517,927
2024-03-13	11.980	12.390	11.910	12.130	11.267	5,183,042
2024-03-12	12.110	12.150	11.900	12.000	11.146	4,296,759
2024-03-11	12.250	12.300	11.990	12.080	11.220	3,601,769
2024-03-08	12.050	12.260	12.050	12.170	11.304	2,302,072
2024-03-07	12.240	12.240	11.950	12.000	11.146	3,082,715
2024-03-06	12.290	12.470	12.030	12.110	11.248	3,942,794
2024-03-05	12.350	12.460	12.230	12.290	11.415	3,202,911
2024-03-04	12.400	12.750	12.360	12.360	11.480	2,685,384
2024-03-01	12.700	12.810	12.460	12.520	11.629	3,662,304

← NewerPage 11 of 21 · 1,260 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.