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
2022-01-10	13.292	13.347	13.018	13.046	11.171	7,577,613
2022-01-07	13.521	13.612	13.238	13.292	11.382	7,780,247
2022-01-06	13.466	13.640	13.347	13.539	11.593	5,097,277
2022-01-05	13.786	13.932	13.302	13.448	11.515	5,003,882
2022-01-04	14.023	14.115	13.777	13.905	11.906	4,106,290
2022-01-03	13.768	14.005	13.740	13.978	11.969	4,440,892
2021-12-31	13.950	14.032	13.667	13.722	11.750	1,627,066
2021-12-30	13.941	14.096	13.850	13.932	11.930	2,439,480
2021-12-29	14.233	14.297	13.850	13.895	11.899	2,407,928
2021-12-28	14.069	14.297	13.886	14.252	12.204	6,755,026
2021-12-27	13.804	14.096	13.694	14.042	12.024	4,841,249
2021-12-24	13.795	13.877	13.704	13.859	11.867	122,945
2021-12-23	13.704	13.868	13.658	13.813	11.828	8,611,440
2021-12-22	13.612	13.841	13.612	13.685	11.719	11,961,315
2021-12-21	13.283	13.658	13.283	13.557	11.609	9,481,410
2021-12-20	13.110	13.311	12.881	13.265	11.359	11,160,603
2021-12-17	13.822	13.923	12.991	13.155	11.265	41,519,932
2021-12-16	14.005	14.133	13.658	13.786	11.805	7,284,678
2021-12-15	14.069	14.106	13.777	13.886	11.891	21,412,972
2021-12-14	14.051	14.060	13.722	14.005	11.992	11,821,361
2021-12-13	14.133	14.334	13.877	13.996	11.985	18,453,969
2021-12-10	14.407	14.480	14.142	14.261	12.211	11,511,026
2021-12-09	14.389	14.425	14.197	14.288	12.235	12,725,885
2021-12-08	14.526	14.581	14.224	14.343	12.282	13,433,794
2021-12-07	14.352	14.571	14.179	14.535	12.446	30,573,878
2021-12-06	13.987	14.425	13.978	14.361	12.298	10,011,550
2021-12-03	13.987	14.252	13.987	14.023	12.008	15,949,308
2021-12-02	13.996	14.206	13.777	13.996	11.985	12,297,755
2021-12-01	14.032	14.371	13.868	14.042	12.024	23,697,757
2021-11-30	14.599	14.718	13.777	14.005	11.992	404,019,819
2021-11-29	14.599	15.065	14.471	14.599	12.501	64,136,601
2021-11-26	14.389	14.617	14.307	14.571	12.477	33,574,263
2021-11-25	14.425	14.599	14.380	14.544	12.454	3,824,994
2021-11-24	14.453	14.608	14.316	14.480	12.399	21,423,273
2021-11-23	14.361	14.617	14.252	14.526	12.438	27,691,776
2021-11-22	14.590	14.791	14.325	14.434	12.360	23,196,475
2021-11-19	14.508	14.699	14.398	14.590	12.493	20,822,423
2021-11-18	14.553	14.617	14.270	14.535	12.446	22,251,810
2021-11-17	14.663	14.791	14.471	14.590	12.493	15,884,520
2021-11-16	14.928	15.001	14.361	14.645	12.540	28,118,971
2021-11-12	15.321	15.439	14.699	14.791	12.665	29,471,132
2021-11-11	14.754	14.937	14.489	14.891	12.751	7,196,408
2021-11-10	14.836	14.937	14.645	14.772	12.650	4,985,998
2021-11-09	14.800	14.973	14.745	14.855	12.720	20,377,462
2021-11-08	14.709	14.983	14.709	14.873	12.736	31,665,230
2021-11-05	14.727	14.928	14.590	14.791	12.665	16,760,782
2021-11-04	14.544	14.910	14.526	14.800	12.673	25,296,236
2021-11-03	14.042	15.074	14.042	14.617	12.517	29,966,868
2021-11-01	13.621	14.115	13.612	14.060	12.039	7,495,323
2021-10-29	13.356	13.694	13.256	13.621	11.664	3,209,215
2021-10-28	13.557	13.694	13.329	13.402	11.476	3,624,278
2021-10-27	14.106	14.106	13.457	13.530	11.586	8,096,743
2021-10-26	14.032	14.160	14.023	14.069	12.047	4,597,404
2021-10-25	14.151	14.188	13.905	14.133	12.102	4,783,971
2021-10-22	13.950	14.133	13.749	14.051	12.032	5,757,859
2021-10-21	13.603	13.950	13.430	13.822	11.836	13,672,610
2021-10-20	13.621	13.694	13.393	13.466	11.531	6,615,629

← NewerPage 21 of 21 · 1,257 trading days

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.