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
2023-03-17	10.470	10.552	10.195	10.497	9.750	34,609,018
2023-03-16	10.570	10.625	10.360	10.470	9.724	4,755,249
2023-03-15	10.780	10.954	10.698	10.835	9.739	4,145,270
2023-03-14	10.853	10.954	10.780	10.890	9.789	7,541,616
2023-03-13	10.744	11.045	10.570	10.826	9.731	8,924,869
2023-03-10	10.963	10.963	10.735	10.771	9.682	2,830,363
2023-03-09	11.082	11.164	10.872	10.917	9.813	4,533,449
2023-03-08	11.054	11.164	11.018	11.136	10.010	2,438,102
2023-03-07	11.100	11.118	10.963	10.990	9.879	3,301,481
2023-03-06	11.283	11.283	11.027	11.118	9.994	2,748,895
2023-03-03	11.310	11.465	11.210	11.292	10.150	4,194,319
2023-03-02	11.301	11.429	11.173	11.274	10.134	10,524,313
2023-03-01	10.908	11.401	10.899	11.301	10.158	5,022,896
2023-02-28	11.200	11.200	10.853	10.963	9.854	20,499,446
2023-02-27	11.063	11.146	10.917	11.018	9.904	3,762,697
2023-02-24	11.100	11.283	10.999	11.091	9.969	3,577,829
2023-02-23	10.999	11.155	10.908	11.118	9.994	4,020,646
2023-02-22	11.127	11.219	10.926	10.999	9.887	5,114,052
2023-02-21	11.383	11.456	11.036	11.063	9.945	4,234,097
2023-02-20	11.401	11.474	11.337	11.374	10.224	411,445
2023-02-17	11.392	11.474	11.292	11.411	10.257	6,555,108
2023-02-16	11.867	11.867	11.292	11.411	10.257	11,716,413
2023-02-15	11.986	12.004	11.703	11.831	10.634	9,332,099
2023-02-14	11.913	12.105	11.849	11.950	10.741	9,745,548
2023-02-13	11.986	12.123	11.849	11.931	10.725	11,665,898
2023-02-10	11.703	11.995	11.703	11.931	10.725	12,462,177
2023-02-09	11.813	11.959	11.703	11.776	10.585	7,556,479
2023-02-08	12.041	12.087	11.675	11.813	10.618	6,639,245
2023-02-07	12.562	12.562	11.986	12.041	10.823	11,351,261
2023-02-03	12.443	12.543	12.269	12.452	11.193	4,618,702
2023-02-02	12.973	12.973	12.379	12.388	11.135	6,465,040
2023-02-01	12.562	12.973	12.251	12.973	11.661	6,038,776
2023-01-31	12.379	12.543	12.151	12.452	11.193	7,477,204
2023-01-30	12.470	12.653	12.288	12.352	11.103	4,528,403
2023-01-27	12.479	12.553	12.379	12.498	11.234	4,835,601
2023-01-26	12.434	12.680	12.397	12.397	11.144	4,871,792
2023-01-25	12.616	12.626	12.370	12.461	11.201	40,708,693
2023-01-24	12.607	12.726	12.525	12.607	11.332	5,707,380
2023-01-23	12.735	12.781	12.598	12.635	11.357	5,681,950
2023-01-20	12.644	12.918	12.470	12.772	11.480	4,461,164
2023-01-19	13.009	13.110	12.461	12.616	11.341	8,754,666
2023-01-18	12.927	13.119	12.918	13.037	11.718	2,402,466
2023-01-17	12.954	12.973	12.735	12.973	11.661	2,619,975
2023-01-16	12.589	12.964	12.543	12.964	11.653	1,283,586
2023-01-13	12.361	12.717	12.361	12.580	11.308	3,059,955
2023-01-12	12.607	12.881	12.525	12.534	11.267	7,623,582
2023-01-11	12.580	12.918	12.516	12.516	11.250	7,244,691
2023-01-10	12.571	12.653	12.361	12.425	11.168	7,926,289
2023-01-09	12.278	12.708	12.178	12.388	11.135	3,518,857
2023-01-06	11.895	12.324	11.822	12.315	11.070	3,115,150
2023-01-05	11.849	11.931	11.749	11.831	10.634	4,545,016
2023-01-04	11.456	11.986	11.438	11.858	10.659	4,848,781
2023-01-03	11.493	11.584	11.347	11.438	10.281	1,446,233
2023-01-02	11.420	11.557	11.392	11.456	10.298	222,003
2022-12-30	11.639	11.657	11.118	11.356	10.207	6,343,624
2022-12-29	11.612	11.803	11.493	11.529	10.363	3,089,227
2022-12-28	11.703	11.858	11.438	11.511	10.347	3,112,171
2022-12-27	11.666	11.876	11.621	11.749	10.560	1,548,680
2022-12-26	11.813	11.940	11.675	11.675	10.495	407,086
2022-12-23	11.739	11.858	11.621	11.767	10.577	2,140,680

← NewerPage 16 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.