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
2024-02-29	12.370	12.820	12.170	12.600	11.703	17,318,203
2024-02-28	12.730	12.750	12.240	12.350	11.471	4,087,905
2024-02-27	12.810	13.090	12.670	12.820	11.907	9,373,254
2024-02-26	12.950	13.110	12.800	12.840	11.926	4,707,543
2024-02-23	12.550	13.040	12.550	12.890	11.972	4,876,354
2024-02-22	12.900	12.930	12.410	12.600	11.703	10,094,999
2024-02-21	13.170	13.170	12.800	12.890	11.972	4,392,202
2024-02-20	13.320	13.410	13.000	13.230	12.288	5,176,742
2024-02-19	13.220	13.390	13.160	13.200	12.260	2,648,518
2024-02-16	13.220	13.390	13.100	13.170	12.233	3,742,464
2024-02-15	13.080	13.400	13.010	13.190	12.251	4,045,801
2024-02-14	13.530	13.710	12.770	13.060	12.130	4,307,561
2024-02-13	13.460	13.620	13.320	13.480	12.520	2,706,309
2024-02-12	13.410	13.810	13.320	13.540	12.576	1,925,670
2024-02-09	13.670	13.750	13.370	13.390	12.437	4,513,743
2024-02-08	13.770	13.910	13.590	13.810	12.827	6,586,585
2024-02-07	13.700	13.840	13.570	13.730	12.753	3,775,817
2024-02-06	13.690	13.880	13.620	13.710	12.734	5,462,597
2024-02-02	13.390	13.730	13.320	13.710	12.734	2,954,223
2024-02-01	13.620	13.640	13.300	13.310	12.363	2,911,088
2024-01-31	13.450	13.680	13.390	13.460	12.502	3,514,955
2024-01-30	13.300	13.600	13.250	13.410	12.455	4,327,816
2024-01-29	13.520	13.520	13.180	13.200	12.260	4,605,674
2024-01-26	13.160	13.620	13.060	13.450	12.493	2,843,308
2024-01-25	13.170	13.700	12.850	13.140	12.205	4,903,173
2024-01-24	13.180	13.450	13.120	13.200	12.260	3,171,269
2024-01-23	13.110	13.250	13.050	13.110	12.177	13,736,253
2024-01-22	13.100	13.270	13.010	13.100	12.168	5,102,118
2024-01-19	13.000	13.300	12.930	13.180	12.242	3,439,013
2024-01-18	12.780	13.050	12.630	13.050	12.121	4,544,903
2024-01-17	12.980	13.050	12.540	12.780	11.870	6,646,955
2024-01-16	13.220	13.250	12.980	13.060	12.130	3,811,054
2024-01-15	13.320	13.420	13.160	13.240	12.298	1,208,294
2024-01-12	13.330	13.400	13.130	13.270	12.325	5,060,654
2024-01-11	13.250	13.450	13.040	13.300	12.353	9,204,691
2024-01-10	13.300	13.340	13.080	13.250	12.307	4,671,336
2024-01-09	13.450	13.450	13.050	13.250	12.307	6,333,255
2024-01-08	13.700	13.800	13.350	13.410	12.455	7,951,602
2024-01-05	13.420	14.050	13.420	13.700	12.725	10,785,451
2024-01-04	13.800	14.000	13.410	13.490	12.530	13,012,800
2024-01-03	14.240	14.240	13.670	13.740	12.762	4,562,216
2024-01-02	13.700	14.310	13.700	14.200	13.189	8,434,286
2023-12-29	13.970	14.070	13.570	13.590	12.623	3,384,762
2023-12-28	14.240	14.400	13.990	14.080	13.078	2,008,908
2023-12-27	14.560	14.680	14.260	14.310	13.291	3,383,023
2023-12-26	14.090	14.740	14.010	14.540	13.505	6,991,331
2023-12-22	14.040	14.130	13.880	14.120	13.115	3,136,354
2023-12-21	13.880	14.060	13.850	14.050	13.050	3,955,512
2023-12-20	13.980	14.000	13.720	13.830	12.846	13,208,079
2023-12-19	13.920	14.020	13.710	13.950	12.957	11,104,281
2023-12-18	13.500	14.000	13.380	13.920	12.929	4,488,143
2023-12-15	13.340	13.650	13.160	13.500	12.539	22,479,058
2023-12-14	13.210	13.400	13.130	13.360	12.409	7,126,504
2023-12-13	13.180	13.500	13.050	13.220	12.279	7,428,453
2023-12-11	13.000	13.460	12.860	13.400	12.446	7,479,704
2023-12-08	13.000	13.060	12.680	12.870	11.954	3,466,057
2023-12-07	12.980	13.040	12.600	12.950	12.028	4,077,025
2023-12-06	12.900	13.100	12.770	12.870	11.954	5,269,092
2023-12-05	12.660	12.940	12.430	12.780	11.870	3,377,335
2023-12-04	12.430	12.890	12.410	12.730	11.824	10,289,936

← NewerPage 12 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.