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
2022-12-22	12.068	12.087	11.383	11.758	10.569	3,339,007
2022-12-21	12.050	12.288	11.867	11.968	10.758	2,472,955
2022-12-20	12.050	12.160	11.904	12.059	10.840	3,202,365
2022-12-19	12.278	12.434	11.886	12.050	10.832	1,855,917
2022-12-16	11.730	12.370	11.612	12.141	10.914	15,290,155
2022-12-15	11.876	11.950	11.648	11.685	10.503	6,569,384
2022-12-14	12.196	12.214	11.749	11.867	10.667	3,079,911
2022-12-13	12.068	12.361	11.977	12.114	10.889	7,179,288
2022-12-09	12.242	12.297	11.977	12.114	10.889	2,613,087
2022-12-08	12.087	12.397	12.087	12.178	10.946	3,180,528
2022-12-07	12.160	12.470	11.995	12.141	10.914	3,975,988
2022-12-06	12.260	12.370	12.013	12.214	10.979	4,356,887
2022-12-05	12.443	12.452	12.068	12.105	10.881	2,327,792
2022-12-02	12.470	12.662	12.288	12.352	11.103	3,652,461
2022-12-01	12.415	12.781	12.333	12.516	11.250	7,641,628
2022-11-30	12.077	12.352	11.721	12.333	11.086	22,108,594
2022-11-29	12.507	12.644	12.059	12.059	10.840	3,846,428
2022-11-28	12.735	12.909	12.388	12.443	11.185	2,386,875
2022-11-25	12.927	12.927	12.571	12.653	11.373	1,530,983
2022-11-24	12.918	12.982	12.836	12.918	11.612	481,816
2022-11-23	12.799	12.945	12.726	12.927	11.620	4,051,310
2022-11-22	12.945	13.073	12.699	12.772	11.480	4,863,575
2022-11-18	12.900	13.092	12.836	12.945	11.636	2,624,216
2022-11-17	12.790	12.918	12.635	12.909	11.603	3,285,693
2022-11-16	12.616	13.009	12.616	12.781	11.488	5,067,166
2022-11-15	12.863	13.037	12.626	12.845	11.546	3,342,931
2022-11-14	12.781	13.137	12.699	12.699	11.415	4,913,026
2022-11-11	12.781	12.799	12.470	12.781	11.488	6,870,893
2022-11-10	12.543	12.790	12.452	12.589	11.316	3,065,916
2022-11-09	12.516	12.699	12.324	12.379	11.127	2,613,967
2022-11-08	12.772	12.790	12.406	12.489	11.226	7,884,268
2022-11-07	12.571	12.790	12.534	12.744	11.456	7,269,630
2022-11-04	12.068	12.744	12.068	12.662	11.382	6,401,522
2022-11-03	12.151	12.288	12.032	12.114	10.889	11,048,151
2022-11-01	12.013	12.516	11.931	12.187	10.955	9,477,498
2022-10-31	11.794	12.059	11.785	12.023	10.807	6,550,891
2022-10-28	11.876	12.077	11.758	11.867	10.667	3,510,625
2022-10-27	11.995	12.105	11.721	11.840	10.643	5,852,504
2022-10-26	11.776	12.059	11.721	11.995	10.782	11,233,206
2022-10-25	11.767	12.013	11.630	11.822	10.626	4,992,562
2022-10-24	11.538	11.831	11.511	11.822	10.626	3,837,919
2022-10-21	11.785	11.794	11.520	11.566	10.396	3,082,509
2022-10-20	11.429	11.913	11.310	11.639	10.462	17,693,346
2022-10-19	11.328	11.694	11.191	11.392	10.240	3,724,865
2022-10-18	11.164	11.456	11.036	11.365	10.216	5,260,522
2022-10-17	11.063	11.274	10.963	11.164	10.035	2,743,305
2022-10-14	11.100	11.200	10.908	10.917	9.813	2,225,411
2022-10-13	11.146	11.264	10.972	11.027	9.912	4,290,597
2022-10-12	11.301	11.392	11.127	11.200	10.068	3,509,204
2022-10-11	11.228	11.484	11.009	11.301	10.158	3,475,518
2022-10-10	11.228	11.337	11.100	11.146	10.019	2,814,827
2022-10-07	11.538	11.538	11.155	11.228	10.092	2,683,437
2022-10-06	11.365	11.602	11.255	11.502	10.339	3,706,624
2022-10-05	11.630	11.712	11.100	11.228	10.092	7,510,522
2022-10-04	11.867	11.959	11.484	11.621	10.446	7,292,060
2022-10-03	11.666	11.950	11.602	11.831	10.634	9,015,859
2022-09-30	11.602	11.840	11.548	11.694	10.511	3,706,976
2022-09-29	11.538	11.904	11.310	11.548	10.380	6,418,426
2022-09-28	11.630	11.739	11.420	11.538	10.372	6,987,977
2022-09-27	11.730	11.922	11.584	11.621	10.446	4,000,138

← NewerPage 17 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.