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
2023-12-01	12.640	12.700	12.420	12.460	11.573	3,629,732
2023-11-30	12.280	12.720	12.110	12.650	11.750	16,834,497
2023-11-29	12.070	12.380	12.050	12.280	11.406	4,245,889
2023-11-28	11.950	12.090	11.820	12.070	11.211	11,337,193
2023-11-27	11.710	11.990	11.650	11.940	11.090	6,373,407
2023-11-24	11.840	11.890	11.650	11.840	10.997	1,982,621
2023-11-23	11.520	11.850	11.520	11.810	10.969	4,468,835
2023-11-22	11.470	11.700	11.440	11.540	10.719	4,513,265
2023-11-21	11.680	11.680	11.200	11.490	10.672	5,301,976
2023-11-17	11.750	11.950	11.630	11.710	10.876	10,086,284
2023-11-16	11.650	11.810	11.580	11.700	10.867	8,899,813
2023-11-15	11.410	11.700	11.370	11.620	10.793	5,007,526
2023-11-14	11.350	11.550	11.250	11.420	10.607	6,231,348
2023-11-13	11.170	11.370	11.140	11.330	10.524	2,659,202
2023-11-10	11.300	11.480	11.150	11.180	10.384	1,778,655
2023-11-09	11.160	11.330	11.070	11.270	10.468	2,957,657
2023-11-08	11.130	11.410	11.060	11.250	10.449	2,900,303
2023-11-07	11.540	11.590	11.060	11.120	10.328	4,767,957
2023-11-06	11.630	11.950	11.470	11.560	10.737	6,529,984
2023-11-03	11.550	11.940	11.420	11.690	10.858	5,320,578
2023-11-01	11.200	11.500	11.090	11.430	10.616	4,463,137
2023-10-31	11.250	11.320	11.050	11.200	10.403	5,976,118
2023-10-30	11.080	11.510	11.030	11.250	10.449	6,232,373
2023-10-27	10.920	11.260	10.880	11.030	10.245	3,934,035
2023-10-26	10.720	10.960	10.700	10.900	10.124	3,492,658
2023-10-25	10.790	10.910	10.640	10.690	9.929	4,218,682
2023-10-24	10.610	10.840	10.480	10.760	9.994	3,200,743
2023-10-23	10.970	11.020	10.670	10.710	9.948	3,047,966
2023-10-20	10.830	11.100	10.780	11.050	10.263	5,232,671
2023-10-19	10.820	10.990	10.730	10.840	10.068	6,283,821
2023-10-18	10.960	11.080	10.770	10.990	10.208	18,381,786
2023-10-17	10.910	11.160	10.900	10.920	10.143	5,672,213
2023-10-16	10.930	11.040	10.780	10.920	10.143	4,841,469
2023-10-13	10.930	10.990	10.760	10.800	10.031	3,904,504
2023-10-12	10.880	10.990	10.590	10.940	10.161	6,397,816
2023-10-11	11.100	11.250	10.890	10.920	10.143	14,553,448
2023-10-10	11.360	11.500	11.060	11.130	10.338	7,288,253
2023-10-09	11.370	11.490	11.180	11.300	10.496	2,721,927
2023-10-06	11.070	11.570	11.060	11.410	10.598	2,870,651
2023-10-05	11.120	11.190	10.820	11.110	10.319	5,083,087
2023-10-04	11.110	11.240	11.000	11.020	10.236	2,894,216
2023-10-03	11.530	11.530	11.010	11.100	10.310	5,020,824
2023-10-02	11.340	11.560	11.160	11.460	10.644	5,322,118
2023-09-29	11.210	11.540	11.190	11.360	10.551	7,637,656
2023-09-28	11.580	11.680	11.450	11.550	10.728	7,670,609
2023-09-27	11.180	11.640	11.170	11.590	10.765	8,205,861
2023-09-26	11.050	11.320	11.000	11.210	10.412	7,356,242
2023-09-25	11.190	11.270	11.020	11.140	10.347	11,783,504
2023-09-22	11.010	11.270	11.010	11.210	10.412	5,982,398
2023-09-21	11.090	11.200	10.940	11.080	10.291	3,039,714
2023-09-20	11.010	11.310	11.000	11.100	10.310	3,369,238
2023-09-19	11.030	11.140	10.910	11.010	10.226	2,770,132
2023-09-18	11.080	11.080	10.810	11.030	10.245	2,494,761
2023-09-15	11.240	11.320	10.830	10.980	10.198	23,593,173
2023-09-14	11.080	11.320	11.080	11.240	10.440	6,537,808
2023-09-13	11.300	11.420	11.070	11.100	10.310	13,511,026
2023-09-12	11.610	11.690	11.250	11.260	10.459	6,956,856
2023-09-11	11.450	11.620	11.360	11.580	10.756	5,670,418
2023-09-08	11.460	11.530	11.340	11.490	10.672	2,685,672
2023-09-07	11.310	11.570	11.250	11.530	10.709	3,079,315

← NewerPage 13 of 21 · 1,257 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.