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
2023-09-06	11.500	11.640	11.200	11.260	10.459	3,575,844
2023-09-05	11.850	11.850	11.480	11.640	10.811	12,476,124
2023-09-04	11.550	11.890	11.530	11.760	10.923	1,415,853
2023-09-01	11.310	11.650	11.310	11.610	10.784	3,966,813
2023-08-31	11.520	11.560	11.120	11.290	10.486	12,141,010
2023-08-30	11.310	11.640	11.270	11.640	10.811	12,319,606
2023-08-29	10.900	11.370	10.770	11.340	10.533	11,799,906
2023-08-28	10.690	11.090	10.690	10.940	10.161	5,303,911
2023-08-25	10.650	10.830	10.630	10.670	9.911	3,268,274
2023-08-24	10.550	10.750	10.510	10.730	9.966	8,149,381
2023-08-23	10.220	10.590	10.160	10.530	9.780	5,696,555
2023-08-22	10.200	10.330	10.120	10.140	9.418	2,655,414
2023-08-21	10.230	10.320	10.120	10.190	9.465	2,619,273
2023-08-18	10.210	10.320	10.170	10.260	9.530	1,483,332
2023-08-17	10.310	10.310	10.130	10.250	9.520	5,228,965
2023-08-16	10.230	10.360	10.150	10.310	9.576	4,730,621
2023-08-15	10.190	10.330	10.120	10.250	9.520	3,545,696
2023-08-14	10.200	10.370	10.080	10.190	9.465	3,854,753
2023-08-11	10.300	10.430	10.110	10.190	9.465	2,997,136
2023-08-10	10.230	10.420	10.190	10.300	9.567	3,726,087
2023-08-09	10.200	10.360	10.030	10.210	9.483	7,994,520
2023-08-08	10.170	10.290	10.020	10.150	9.428	4,683,621
2023-08-07	10.200	10.210	10.120	10.210	9.483	2,176,995
2023-08-04	10.100	10.210	10.070	10.200	9.474	1,935,825
2023-08-03	10.100	10.220	10.040	10.100	9.381	4,889,946
2023-08-02	10.120	10.210	10.010	10.090	9.372	5,475,467
2023-08-01	10.280	10.280	10.050	10.130	9.409	2,892,082
2023-07-31	10.150	10.420	10.080	10.310	9.576	3,942,181
2023-07-28	10.000	10.270	9.970	10.170	9.446	6,436,994
2023-07-27	10.000	10.180	9.970	10.030	9.316	3,137,487
2023-07-26	10.130	10.220	10.030	10.100	9.381	2,613,323
2023-07-25	10.320	10.460	10.140	10.190	9.465	2,009,823
2023-07-24	10.170	10.350	10.030	10.350	9.613	3,624,744
2023-07-21	10.150	10.220	10.060	10.150	9.428	1,948,340
2023-07-20	10.220	10.220	10.030	10.160	9.437	2,714,330
2023-07-19	10.320	10.480	10.090	10.140	9.418	3,143,657
2023-07-18	10.150	10.390	10.140	10.300	9.567	2,496,698
2023-07-17	10.060	10.190	9.970	10.130	9.409	4,573,130
2023-07-14	10.210	10.220	10.060	10.060	9.344	2,572,219
2023-07-13	10.320	10.390	10.160	10.200	9.474	3,357,034
2023-07-12	10.320	10.430	10.220	10.230	9.502	2,799,341
2023-07-11	10.130	10.370	10.100	10.310	9.576	5,825,295
2023-07-10	10.310	10.310	10.100	10.120	9.400	4,805,695
2023-07-07	10.430	10.480	10.230	10.270	9.539	5,425,480
2023-07-06	10.570	10.570	10.370	10.380	9.641	5,304,805
2023-07-05	10.630	10.640	10.400	10.570	9.818	5,305,739
2023-07-04	10.710	10.790	10.600	10.650	9.892	867,017
2023-07-03	10.640	10.780	10.540	10.770	10.003	1,863,973
2023-06-30	10.820	10.830	10.590	10.590	9.836	4,171,313
2023-06-29	10.810	10.900	10.780	10.800	10.031	2,754,483
2023-06-28	10.800	10.980	10.780	10.800	10.031	2,987,771
2023-06-27	10.930	11.000	10.800	10.850	10.078	2,449,645
2023-06-26	10.910	10.960	10.830	10.920	10.143	2,272,064
2023-06-23	10.890	10.980	10.780	10.970	10.189	2,439,532
2023-06-22	10.900	10.970	10.820	10.910	10.133	3,127,451
2023-06-21	10.990	11.050	10.800	11.020	10.236	4,425,856
2023-06-20	11.070	11.080	10.920	11.010	10.226	6,555,302
2023-06-19	11.150	11.150	10.970	10.990	10.208	341,831
2023-06-16	11.220	11.220	10.920	11.040	10.254	22,300,030
2023-06-15	11.360	11.420	11.170	11.250	10.449	2,156,112

← NewerPage 14 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.