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
2023-06-15	11.360	11.420	11.170	11.250	10.449	2,156,112
2023-06-14	11.240	11.500	11.200	11.340	10.533	5,498,072
2023-06-13	11.280	11.280	11.110	11.230	10.431	3,177,799
2023-06-12	11.450	11.450	11.060	11.150	10.356	4,655,802
2023-06-09	11.200	11.490	11.200	11.470	10.654	2,725,417
2023-06-08	11.400	11.430	11.260	11.350	10.542	5,254,070
2023-06-07	11.260	11.330	11.130	11.330	10.524	9,048,428
2023-06-06	10.880	11.350	10.800	11.220	10.421	4,654,093
2023-06-05	10.880	10.970	10.790	10.870	10.096	3,698,217
2023-06-02	10.860	11.080	10.750	10.830	10.059	5,394,404
2023-06-01	10.900	10.930	10.740	10.910	10.133	8,771,162
2023-05-31	11.250	11.250	10.710	10.820	10.050	21,670,512
2023-05-30	11.600	11.600	11.130	11.290	10.486	4,243,651
2023-05-29	11.510	11.690	11.390	11.540	10.719	2,876,866
2023-05-26	10.378	10.597	10.296	10.570	9.818	3,795,104
2023-05-25	10.132	10.561	10.086	10.460	9.716	5,763,358
2023-05-24	10.305	10.333	10.086	10.095	9.376	6,269,440
2023-05-23	10.205	10.625	10.113	10.269	9.538	5,961,041
2023-05-22	10.387	10.460	10.086	10.122	9.402	3,948,761
2023-05-19	10.561	10.625	10.232	10.342	9.606	4,519,391
2023-05-18	10.086	10.698	10.086	10.634	9.877	4,696,967
2023-05-17	10.132	10.250	10.058	10.086	9.368	5,013,013
2023-05-16	10.168	10.259	10.058	10.132	9.410	3,256,328
2023-05-15	10.214	10.351	10.113	10.168	9.444	4,455,835
2023-05-12	10.195	10.278	10.068	10.150	9.427	3,921,523
2023-05-11	10.506	10.506	10.132	10.150	9.427	3,096,971
2023-05-10	10.378	10.543	10.323	10.543	9.792	4,319,909
2023-05-09	10.323	10.424	10.269	10.323	9.589	2,205,918
2023-05-08	10.579	10.643	10.287	10.305	9.572	2,394,346
2023-05-05	10.597	10.643	10.470	10.479	9.733	2,750,167
2023-05-04	10.460	10.680	10.424	10.607	9.852	1,572,338
2023-05-03	10.534	10.552	10.415	10.460	9.716	2,638,074
2023-05-02	10.378	10.744	10.296	10.607	9.852	5,116,188
2023-04-28	10.479	10.707	10.360	10.488	9.741	5,255,995
2023-04-27	10.259	10.479	10.223	10.442	9.699	2,994,657
2023-04-26	10.415	10.552	10.077	10.232	9.504	4,162,063
2023-04-25	10.671	10.716	10.314	10.479	9.733	1,677,854
2023-04-24	10.744	10.808	10.534	10.735	9.970	1,565,511
2023-04-21	10.689	10.771	10.488	10.671	9.911	4,071,697
2023-04-20	10.534	10.716	10.524	10.689	9.928	3,925,851
2023-04-19	10.634	10.716	10.424	10.506	9.758	3,524,044
2023-04-18	10.515	10.789	10.451	10.607	9.852	4,661,706
2023-04-17	10.515	10.817	10.479	10.808	10.038	5,462,373
2023-04-14	10.579	10.588	10.442	10.506	9.758	2,932,026
2023-04-13	10.552	10.735	10.488	10.515	9.767	14,668,685
2023-04-12	10.543	10.652	10.479	10.524	9.775	2,306,627
2023-04-11	10.625	10.689	10.460	10.570	9.818	18,394,903
2023-04-10	10.470	10.725	10.415	10.616	9.860	1,468,859
2023-04-05	10.488	10.506	10.323	10.387	9.648	3,374,195
2023-04-04	10.524	10.634	10.415	10.579	9.826	5,474,220
2023-04-03	10.442	10.524	10.077	10.387	9.648	4,716,513
2023-03-31	10.396	10.470	10.287	10.460	9.716	7,582,888
2023-03-30	10.141	10.406	10.132	10.351	9.614	4,477,091
2023-03-29	10.040	10.104	9.921	10.095	9.376	4,352,758
2023-03-28	10.022	10.168	9.985	10.040	9.325	4,379,976
2023-03-27	10.077	10.113	9.921	10.013	9.300	3,480,578
2023-03-24	10.168	10.186	9.976	10.031	9.317	4,016,469
2023-03-23	9.976	10.195	9.976	10.113	9.393	2,502,811
2023-03-22	10.250	10.250	9.931	10.049	9.334	7,274,342
2023-03-21	10.506	10.552	10.141	10.168	9.444	5,399,918

← NewerPage 15 of 22 · 1,261 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.