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
2022-07-01	13.018	13.466	13.009	13.165	11.833	4,366,901
2022-06-30	12.891	13.137	12.817	13.046	11.727	11,658,037
2022-06-29	12.799	13.064	12.699	12.927	11.620	9,892,132
2022-06-28	12.808	13.155	12.772	12.817	11.521	8,007,479
2022-06-27	12.607	12.927	12.607	12.790	11.497	6,612,062
2022-06-24	12.178	12.589	12.023	12.489	11.226	6,903,951
2022-06-23	12.415	12.415	12.032	12.096	10.873	3,412,358
2022-06-22	12.443	12.626	12.242	12.406	11.152	6,994,584
2022-06-21	12.361	12.699	12.306	12.415	11.160	2,726,691
2022-06-20	12.352	12.534	12.297	12.324	11.078	694,459
2022-06-17	12.553	12.708	12.288	12.361	11.111	37,948,872
2022-06-16	12.836	12.909	12.379	12.507	11.242	7,047,503
2022-06-15	12.973	13.092	12.808	12.881	11.579	5,959,443
2022-06-14	12.443	13.155	12.370	13.000	11.686	12,787,609
2022-06-13	12.470	12.836	12.068	12.726	11.439	12,816,033
2022-06-10	12.753	13.037	12.489	12.534	11.267	4,810,787
2022-06-09	12.936	13.292	12.744	12.891	11.587	10,032,249
2022-06-08	13.137	13.292	12.909	13.046	11.727	10,793,591
2022-06-07	12.808	13.183	12.726	13.146	11.817	5,254,018
2022-06-06	12.854	12.945	12.717	12.863	11.562	6,173,433
2022-06-03	12.954	13.064	12.799	12.918	11.612	9,586,027
2022-06-02	13.576	13.676	12.881	12.954	11.644	15,465,666
2022-06-01	13.804	13.895	13.439	13.649	12.269	10,450,894
2022-05-31	13.475	13.978	13.110	13.813	12.416	64,420,658
2022-05-30	13.064	13.521	13.055	13.411	12.055	4,627,874
2022-05-27	13.174	13.420	12.973	13.009	11.694	11,277,662
2022-05-26	13.046	13.302	12.973	13.128	11.800	7,537,384
2022-05-25	13.356	13.658	12.927	13.000	11.686	14,051,481
2022-05-24	13.430	13.567	13.256	13.320	11.973	25,189,415
2022-05-23	13.283	13.658	13.155	13.503	12.137	11,954,230
2022-05-20	12.817	13.402	12.817	13.347	11.998	15,543,025
2022-05-19	12.388	13.064	12.352	12.854	11.554	11,763,824
2022-05-18	12.671	12.863	12.324	12.406	11.152	17,201,391
2022-05-17	12.717	12.954	12.525	12.808	11.513	11,202,610
2022-05-16	12.443	12.763	12.415	12.699	11.415	8,660,887
2022-05-13	12.562	12.598	12.379	12.425	11.168	5,915,605
2022-05-12	12.470	12.772	12.324	12.562	11.291	9,601,661
2022-05-11	12.151	12.717	12.068	12.470	11.209	24,635,148
2022-05-10	12.178	12.361	11.876	12.160	10.930	9,089,145
2022-05-09	12.306	12.415	12.151	12.251	11.012	7,330,241
2022-05-06	12.160	12.443	12.151	12.306	11.061	6,382,482
2022-05-05	12.297	12.297	11.703	12.114	10.889	18,788,438
2022-05-04	12.297	12.507	12.123	12.306	11.061	6,752,051
2022-05-03	12.443	12.507	12.151	12.443	11.185	8,364,167
2022-05-02	12.479	12.589	12.278	12.470	11.209	4,453,087
2022-04-29	12.726	12.854	12.342	12.489	11.226	10,028,096
2022-04-28	12.644	12.872	12.461	12.726	11.439	6,955,292
2022-04-27	12.763	12.909	12.470	12.644	11.365	6,888,769
2022-04-26	13.265	13.393	12.671	12.699	11.415	8,106,797
2022-04-25	13.274	13.375	12.936	12.991	11.677	6,110,725
2022-04-22	13.256	13.320	13.201	13.265	11.924	3,587,774
2022-04-21	13.539	13.567	13.201	13.302	11.957	7,750,477
2022-04-20	13.886	13.886	13.420	13.475	12.113	5,975,537
2022-04-19	13.777	13.932	13.548	13.804	12.408	8,174,209
2022-04-18	13.512	13.832	13.430	13.640	12.260	2,375,454
2022-04-13	13.155	13.640	13.146	13.484	12.121	5,178,199
2022-04-12	13.430	13.640	12.936	13.082	11.759	7,902,964
2022-04-11	13.338	13.640	13.320	13.384	12.030	4,053,009
2022-04-08	13.667	13.768	13.064	13.283	11.940	5,061,862
2022-04-07	13.768	13.841	13.484	13.594	12.219	13,614,313

← NewerPage 19 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.