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
2022-09-26	11.968	12.032	11.612	11.685	10.503	3,820,059
2022-09-23	12.004	12.087	11.739	11.940	10.733	3,362,842
2022-09-22	12.151	12.196	11.922	12.077	10.856	4,753,223
2022-09-21	12.123	12.352	12.087	12.141	10.914	4,998,537
2022-09-20	12.141	12.214	12.068	12.141	10.914	5,012,463
2022-09-19	12.196	12.269	11.977	12.224	10.988	7,191,701
2022-09-15	11.986	12.178	11.767	12.023	10.807	32,471,783
2022-09-14	12.096	12.205	11.968	12.013	10.799	7,443,416
2022-09-13	12.196	12.242	11.940	12.187	10.955	8,308,764
2022-09-12	12.105	12.269	12.013	12.187	10.955	3,058,333
2022-09-09	11.685	12.105	11.575	12.013	10.799	6,086,884
2022-09-08	11.639	11.703	11.474	11.612	10.437	3,983,286
2022-09-07	11.840	11.840	11.511	11.675	10.495	6,534,347
2022-09-06	11.867	11.913	11.703	11.813	10.618	6,378,508
2022-09-05	11.968	12.077	11.895	11.931	10.725	166,827
2022-09-02	11.968	12.105	11.840	11.986	10.774	5,811,809
2022-09-01	11.739	12.013	11.511	11.822	10.626	5,107,578
2022-08-31	12.160	12.260	11.420	11.712	10.528	17,864,271
2022-08-30	12.269	12.297	11.968	12.151	10.922	4,833,336
2022-08-29	12.425	12.507	12.068	12.297	11.053	7,350,095
2022-08-26	12.571	12.616	12.516	12.534	11.267	1,171,654
2022-08-25	12.854	12.854	12.470	12.717	11.431	5,664,193
2022-08-24	12.863	12.863	12.726	12.763	11.472	3,784,085
2022-08-23	12.744	12.945	12.717	12.909	11.603	2,914,901
2022-08-22	12.817	12.891	12.708	12.808	11.513	3,201,439
2022-08-19	13.018	13.018	12.845	12.891	11.587	745,952
2022-08-18	12.973	13.064	12.854	13.018	11.702	1,687,684
2022-08-17	13.092	13.101	12.680	13.055	11.735	8,930,998
2022-08-16	12.799	13.101	12.790	13.073	11.751	6,156,939
2022-08-15	12.845	12.900	12.699	12.735	11.447	2,468,002
2022-08-12	12.872	13.028	12.717	12.909	11.603	4,665,027
2022-08-11	12.726	12.909	12.635	12.863	11.562	5,480,928
2022-08-10	12.744	12.927	12.580	12.680	11.398	6,516,445
2022-08-09	12.744	12.836	12.452	12.717	11.431	7,848,514
2022-08-08	12.753	12.845	12.534	12.744	11.456	5,138,607
2022-08-05	12.817	12.827	12.470	12.699	11.415	5,455,523
2022-08-04	12.626	12.927	12.626	12.781	11.488	4,587,873
2022-08-03	12.699	12.927	12.516	12.680	11.398	7,554,449
2022-08-02	12.808	12.891	12.580	12.680	11.398	6,042,632
2022-08-01	12.772	13.110	12.626	12.827	11.529	5,042,843
2022-07-29	12.945	12.964	12.726	12.799	11.505	11,507,952
2022-07-28	12.817	13.028	12.744	13.000	11.686	5,395,300
2022-07-27	12.434	12.863	12.342	12.817	11.521	7,976,530
2022-07-26	12.945	12.964	12.352	12.415	11.160	6,539,441
2022-07-25	13.064	13.174	12.808	12.881	11.579	5,509,548
2022-07-22	13.420	13.439	13.018	13.119	11.792	7,500,133
2022-07-21	13.704	13.713	13.110	13.393	12.039	6,686,831
2022-07-20	13.640	13.786	13.247	13.329	11.981	5,824,720
2022-07-19	13.694	13.987	13.557	13.658	12.277	6,074,822
2022-07-18	13.475	13.704	13.475	13.649	12.269	2,624,165
2022-07-15	13.567	13.640	13.219	13.594	12.219	2,943,007
2022-07-14	13.247	13.557	13.028	13.503	12.137	3,921,074
2022-07-13	13.567	13.567	13.183	13.247	11.907	5,174,262
2022-07-12	13.676	13.786	13.466	13.612	12.236	7,951,391
2022-07-11	13.603	13.694	13.448	13.576	12.203	3,419,182
2022-07-08	13.484	13.786	13.411	13.658	12.277	1,795,495
2022-07-07	13.795	13.859	13.165	13.484	12.121	6,808,457
2022-07-06	13.795	14.042	13.640	13.713	12.326	8,623,478
2022-07-05	13.466	13.795	13.384	13.731	12.343	7,492,407
2022-07-04	13.183	13.612	13.174	13.493	12.129	1,336,430

← NewerPage 18 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.