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
2022-04-06	13.685	13.795	13.585	13.713	12.326	5,788,972
2022-04-05	13.822	13.923	13.621	13.685	12.301	6,469,148
2022-04-04	13.795	13.959	13.777	13.832	12.433	2,690,552
2022-04-01	13.868	13.978	13.667	13.749	12.359	6,188,999
2022-03-31	13.704	13.932	13.612	13.804	12.408	6,347,940
2022-03-30	13.768	13.859	13.567	13.676	12.293	9,064,407
2022-03-29	13.749	13.978	13.594	13.685	12.301	10,482,079
2022-03-28	13.521	13.795	13.475	13.768	12.375	3,586,986
2022-03-25	13.923	13.923	13.384	13.594	12.219	10,016,698
2022-03-24	14.206	14.389	13.631	13.877	12.474	9,905,570
2022-03-23	14.380	14.389	13.804	14.087	12.663	10,110,326
2022-03-22	13.886	14.562	13.786	14.508	13.040	30,852,039
2022-03-18	13.886	13.969	13.676	13.886	12.482	35,064,033
2022-03-17	13.841	14.069	13.603	13.859	12.457	7,653,718
2022-03-16	13.530	13.886	13.430	13.758	12.367	9,621,437
2022-03-15	13.631	13.722	13.165	13.430	12.072	14,934,496
2022-03-14	14.288	14.288	13.402	13.548	12.178	12,977,648
2022-03-11	14.626	14.983	14.617	14.745	12.626	17,509,693
2022-03-10	14.179	14.864	13.987	14.608	12.509	16,291,435
2022-03-09	13.704	14.352	13.704	14.270	12.219	7,125,420
2022-03-08	13.192	13.749	13.009	13.603	11.648	13,810,067
2022-03-07	13.777	13.923	13.064	13.146	11.257	8,211,945
2022-03-04	13.795	14.069	13.649	13.895	11.899	4,929,830
2022-03-03	14.078	14.243	13.795	13.895	11.899	9,030,680
2022-03-02	13.914	14.179	13.850	14.042	12.024	9,789,841
2022-03-01	13.877	14.188	13.731	13.905	11.906	9,266,738
2022-02-28	13.548	14.197	13.493	14.014	12.000	25,178,292
2022-02-25	13.503	13.932	13.503	13.649	11.687	12,848,385
2022-02-24	13.777	13.777	13.247	13.493	11.554	11,063,728
2022-02-23	14.142	14.252	13.786	13.868	11.875	8,425,043
2022-02-22	14.224	14.233	13.996	14.124	12.094	9,260,560
2022-02-21	13.932	14.279	13.850	13.950	11.946	1,176,288
2022-02-18	14.142	14.297	13.987	14.032	12.016	5,931,968
2022-02-17	14.078	14.453	13.978	14.133	12.102	6,011,021
2022-02-16	13.950	14.553	13.749	14.078	12.055	11,160,108
2022-02-15	13.795	13.969	13.576	13.667	11.703	7,411,681
2022-02-14	14.215	14.243	13.475	13.658	11.695	6,621,196
2022-02-11	14.069	14.654	13.987	14.462	12.384	9,810,070
2022-02-10	13.713	14.069	13.694	14.051	12.032	6,965,575
2022-02-09	13.667	13.950	13.557	13.804	11.820	19,279,435
2022-02-08	13.174	13.649	13.119	13.594	11.640	7,224,123
2022-02-04	13.174	13.311	12.936	13.110	11.226	5,694,425
2022-02-03	13.576	13.576	12.982	13.101	11.218	5,568,574
2022-02-02	13.667	13.740	13.530	13.621	11.664	3,517,548
2022-02-01	13.841	13.868	13.393	13.667	11.703	7,082,507
2022-01-31	13.338	13.795	13.219	13.713	11.742	11,205,977
2022-01-28	13.219	13.512	13.028	13.347	11.429	4,928,869
2022-01-27	13.201	13.640	13.128	13.174	11.281	6,601,199
2022-01-26	13.229	13.567	13.064	13.320	11.406	5,933,472
2022-01-25	13.028	13.384	12.881	13.292	11.382	11,453,211
2022-01-24	13.521	13.521	12.553	13.247	11.343	11,171,762
2022-01-21	13.567	13.685	13.393	13.567	11.617	10,296,366
2022-01-20	13.539	13.841	13.521	13.594	11.640	7,223,988
2022-01-19	13.247	13.612	13.110	13.539	11.593	9,602,621
2022-01-18	13.430	13.521	13.155	13.229	11.328	6,474,420
2022-01-17	13.448	13.603	13.384	13.503	11.562	815,439
2022-01-14	13.521	13.612	13.247	13.521	11.578	9,475,454
2022-01-13	13.585	13.804	13.430	13.548	11.601	11,194,935
2022-01-12	13.521	13.795	13.384	13.713	11.742	12,720,118
2022-01-11	13.009	13.484	12.909	13.430	11.500	29,662,182

← NewerPage 20 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.