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
2026-07-23	16.660	16.940	16.540	16.860	16.630	8,778,753
2026-07-22	16.420	16.730	16.280	16.550	16.324	8,305,751
2026-07-21	16.290	16.590	16.230	16.290	16.068	6,555,363
2026-07-20	16.560	16.700	16.150	16.260	16.038	8,735,399
2026-07-17	16.590	16.710	16.330	16.600	16.374	10,309,878
2026-07-16	16.350	16.540	16.130	16.520	16.295	5,655,284
2026-07-15	16.250	16.380	16.020	16.180	15.959	7,391,584
2026-07-14	15.910	16.270	15.910	16.260	16.038	6,197,773
2026-07-13	16.100	16.230	15.960	16.040	15.821	5,450,787
2026-07-10	16.350	16.390	16.060	16.150	15.930	6,477,738
2026-07-09	16.460	16.460	16.020	16.320	16.098	5,621,970
2026-07-08	16.250	16.450	16.050	16.430	16.206	6,863,815
2026-07-07	16.400	16.570	16.150	16.260	16.038	5,090,607
2026-07-06	16.130	16.490	16.130	16.350	16.127	4,661,466
2026-07-03	16.300	16.300	16.020	16.070	15.851	3,536,108
2026-07-02	16.030	16.470	16.030	16.320	16.098	3,174,514
2026-07-01	16.020	16.200	15.830	16.120	15.900	12,491,988
2026-06-30	16.080	16.480	16.010	16.050	15.831	6,151,937
2026-06-29	15.850	16.350	15.850	16.210	15.989	4,037,007
2026-06-26	16.350	16.390	15.950	16.030	15.812	6,346,727
2026-06-25	16.190	16.520	15.880	16.400	16.176	7,390,214
2026-06-24	15.410	16.240	15.410	16.160	15.940	13,466,834
2026-06-23	15.690	15.860	15.420	15.520	15.308	9,281,857
2026-06-22	15.710	16.070	15.400	15.590	15.378	6,204,099
2026-06-19	15.550	15.880	15.290	15.880	15.664	22,502,359
2026-06-18	16.140	16.170	15.520	15.610	15.397	14,110,412
2026-06-17	16.020	16.170	15.730	16.050	15.831	12,760,512
2026-06-16	15.880	16.170	15.730	15.930	15.713	6,025,920
2026-06-15	16.060	16.340	15.890	15.950	15.733	5,836,691
2026-06-12	15.710	16.180	15.710	16.040	15.821	8,160,894
2026-06-11	15.550	15.860	15.480	15.840	15.624	6,995,526
2026-06-10	15.360	15.640	15.330	15.380	15.170	7,554,579
2026-06-09	15.590	15.820	15.200	15.450	15.239	7,150,932
2026-06-08	15.850	15.890	15.520	15.620	15.407	3,382,783
2026-06-05	15.850	16.100	15.400	15.770	15.555	13,147,813
2026-06-04	16.160	16.200	15.860	15.950	15.733	6,538,048
2026-06-03	16.170	16.250	16.010	16.050	15.831	6,053,118
2026-06-02	16.070	16.330	15.980	16.040	15.821	6,497,178
2026-06-01	16.650	16.650	16.010	16.050	15.831	7,570,244
2026-05-29	16.590	16.730	16.370	16.560	16.334	30,467,336
2026-05-28	16.510	16.740	16.440	16.560	16.334	7,540,236
2026-05-27	16.570	16.760	16.490	16.650	16.423	10,260,704
2026-05-26	16.550	16.700	16.350	16.620	16.393	4,887,268
2026-05-25	16.570	16.800	16.480	16.540	16.315	484,835
2026-05-22	16.270	16.640	16.260	16.620	16.393	4,583,939
2026-05-21	16.300	16.450	16.190	16.360	16.137	2,869,614
2026-05-20	16.460	16.630	16.320	16.330	16.107	3,760,999
2026-05-19	16.270	16.830	16.240	16.500	16.275	4,224,697
2026-05-18	16.000	16.410	16.000	16.330	16.107	11,977,449
2026-05-15	16.310	16.330	15.910	15.960	15.742	4,967,659
2026-05-14	16.610	16.920	16.020	16.260	16.038	10,330,829
2026-05-13	16.400	16.690	16.400	16.630	16.403	6,731,609
2026-05-12	16.370	16.570	16.100	16.500	16.275	6,427,102
2026-05-11	16.130	16.490	16.090	16.420	16.196	8,036,912
2026-05-08	16.450	16.510	16.030	16.250	16.029	6,504,407
2026-05-07	16.410	16.890	16.260	16.320	16.098	5,385,408
2026-05-06	16.580	16.640	16.360	16.380	16.157	6,860,716
2026-05-05	16.230	16.600	16.230	16.430	16.206	6,994,947
2026-05-04	16.460	16.700	16.010	16.250	16.029	16,732,459
2026-04-30	16.530	16.700	16.410	16.600	16.374	6,919,540

← NewerPage 2 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.