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
2025-10-30	14.600	14.730	14.190	14.220	13.806	4,972,219
2025-10-29	14.560	14.760	14.410	14.630	14.204	4,090,624
2025-10-28	14.380	14.790	14.340	14.550	14.127	8,797,765
2025-10-27	14.600	14.600	14.160	14.340	13.923	3,308,727
2025-10-24	14.550	14.790	14.150	14.210	13.796	6,119,019
2025-10-23	14.600	14.600	14.340	14.440	14.020	5,757,414
2025-10-22	14.530	14.660	14.450	14.600	14.175	2,887,030
2025-10-21	14.400	14.560	14.400	14.510	14.088	2,818,260
2025-10-20	14.520	14.720	14.310	14.570	14.146	3,810,350
2025-10-17	14.590	14.610	14.360	14.510	14.088	4,902,366
2025-10-16	14.530	14.850	14.510	14.700	14.272	5,276,185
2025-10-15	14.680	14.780	14.340	14.500	14.078	6,770,375
2025-10-14	14.380	14.830	14.350	14.660	14.233	14,533,307
2025-10-13	14.620	14.850	14.250	14.510	14.088	9,305,911
2025-10-10	14.790	14.920	14.280	14.280	13.753	4,074,553
2025-10-09	14.790	14.910	14.400	14.810	14.264	5,118,753
2025-10-08	14.720	14.980	14.570	14.750	14.206	3,910,637
2025-10-07	14.860	15.200	14.650	14.690	14.148	4,776,557
2025-10-06	14.350	15.010	14.290	14.950	14.398	3,819,331
2025-10-03	14.140	14.400	14.070	14.270	13.744	3,486,145
2025-10-02	14.340	14.450	14.050	14.370	13.840	3,307,343
2025-10-01	14.600	14.860	14.210	14.250	13.724	4,336,589
2025-09-30	14.760	15.040	14.600	14.690	14.148	7,873,620
2025-09-29	14.900	14.930	14.610	14.830	14.283	5,887,440
2025-09-26	14.660	14.990	14.580	14.850	14.302	4,732,539
2025-09-25	14.710	14.980	14.550	14.700	14.158	5,018,689
2025-09-24	14.860	14.860	14.480	14.620	14.081	4,984,666
2025-09-23	14.580	15.050	14.550	14.800	14.254	5,437,305
2025-09-22	14.250	14.680	14.210	14.580	14.042	6,197,984
2025-09-19	14.630	14.750	14.080	14.330	13.801	86,528,320
2025-09-18	14.480	14.940	14.220	14.740	14.196	5,294,794
2025-09-17	14.720	14.860	14.420	14.560	14.023	6,700,674
2025-09-15	14.710	14.890	14.570	14.750	14.206	4,988,329
2025-09-12	14.490	14.850	14.310	14.790	14.244	4,150,023
2025-09-11	14.180	14.600	14.150	14.490	13.955	6,102,958
2025-09-10	14.170	14.290	14.070	14.140	13.618	5,179,829
2025-09-09	14.060	14.370	14.010	14.230	13.705	5,613,310
2025-09-08	14.030	14.150	13.910	14.090	13.570	3,283,151
2025-09-05	13.860	14.100	13.790	14.000	13.484	6,984,810
2025-09-04	13.860	13.910	13.700	13.860	13.349	7,953,230
2025-09-03	13.970	14.000	13.740	13.910	13.397	6,903,173
2025-09-02	13.950	14.030	13.650	13.920	13.406	5,351,399
2025-09-01	14.070	14.120	13.780	13.820	13.310	1,821,483
2025-08-29	14.190	14.210	13.900	14.040	13.522	7,904,216
2025-08-28	14.050	14.310	14.020	14.300	13.772	7,094,176
2025-08-27	14.080	14.200	13.780	14.190	13.667	4,727,793
2025-08-26	14.050	14.160	13.960	13.990	13.474	13,387,255
2025-08-25	14.140	14.260	14.020	14.090	13.570	4,453,949
2025-08-22	14.130	14.200	13.990	14.150	13.628	4,340,425
2025-08-21	13.980	14.200	13.930	14.070	13.551	15,695,758
2025-08-20	14.170	14.170	13.920	14.010	13.493	4,192,788
2025-08-19	14.080	14.200	13.850	14.130	13.609	3,625,535
2025-08-18	14.070	14.120	13.770	13.950	13.435	5,184,629
2025-08-15	14.180	14.470	13.940	14.070	13.551	3,254,773
2025-08-14	14.210	14.240	13.890	14.180	13.657	4,325,225
2025-08-13	14.210	14.470	14.010	14.350	13.821	6,353,610
2025-08-12	14.500	14.550	14.010	14.190	13.667	3,887,993
2025-08-11	14.050	14.670	14.050	14.500	13.965	5,136,748
2025-08-08	14.090	14.140	13.900	14.060	13.541	4,779,578
2025-08-07	13.700	14.110	13.690	13.990	13.474	8,518,774

← NewerPage 5 of 21 · 1,259 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.