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
2025-08-06	13.670	13.800	13.450	13.570	13.069	6,548,249
2025-08-05	13.580	13.700	13.450	13.600	13.098	3,432,950
2025-08-04	13.720	13.810	13.440	13.560	13.060	4,805,925
2025-08-01	13.700	13.990	13.580	13.750	13.243	6,555,300
2025-07-31	13.490	13.880	13.390	13.760	13.252	8,175,431
2025-07-30	13.670	13.750	13.390	13.400	12.906	5,706,591
2025-07-29	13.860	13.900	13.410	13.620	13.118	13,195,160
2025-07-28	14.010	14.030	13.690	13.730	13.223	6,779,755
2025-07-25	13.870	14.140	13.450	14.100	13.580	7,942,476
2025-07-24	14.520	14.550	13.300	13.800	13.291	14,992,500
2025-07-23	14.330	14.660	14.220	14.490	13.955	5,838,126
2025-07-22	14.350	14.420	14.060	14.190	13.667	3,203,029
2025-07-21	14.720	14.740	14.190	14.270	13.744	8,300,595
2025-07-18	14.740	14.980	14.430	14.630	14.090	5,758,862
2025-07-17	14.780	14.960	14.520	14.840	14.293	5,658,756
2025-07-16	14.300	14.920	14.300	14.520	13.984	7,381,230
2025-07-15	13.920	14.340	13.880	14.340	13.811	9,037,146
2025-07-14	13.970	14.130	13.840	13.990	13.474	5,178,879
2025-07-11	13.900	14.180	13.710	14.060	13.541	4,096,626
2025-07-10	13.910	14.060	13.650	13.940	13.426	6,742,807
2025-07-09	14.080	14.190	13.720	13.800	13.291	6,012,626
2025-07-08	14.120	14.270	13.980	14.190	13.667	3,980,551
2025-07-07	14.700	14.750	14.100	14.190	13.667	5,164,611
2025-07-04	14.980	15.110	14.620	14.750	14.206	1,291,612
2025-07-03	14.280	15.100	14.240	15.040	14.485	8,435,258
2025-07-02	13.810	14.380	13.770	14.260	13.734	9,844,916
2025-07-01	13.780	13.950	13.660	13.870	13.358	7,682,663
2025-06-30	13.550	13.900	13.490	13.850	13.339	12,221,098
2025-06-27	13.570	13.840	13.430	13.480	12.983	6,171,159
2025-06-26	13.930	13.930	13.430	13.510	13.012	7,133,400
2025-06-25	14.040	14.200	13.740	13.830	13.320	6,054,434
2025-06-24	13.790	14.170	13.700	14.000	13.484	7,035,780
2025-06-23	13.850	13.850	13.040	13.670	13.166	3,900,345
2025-06-20	13.600	14.070	13.390	14.060	13.541	75,833,362
2025-06-19	13.690	13.690	13.350	13.490	12.992	6,150,803
2025-06-18	14.030	14.090	13.640	13.690	13.185	10,410,237
2025-06-17	14.190	14.220	13.760	13.970	13.455	11,106,387
2025-06-16	14.630	14.630	14.120	14.130	13.609	6,397,846
2025-06-13	14.500	14.620	14.250	14.550	14.013	3,875,315
2025-06-12	14.890	15.050	14.290	14.440	13.907	42,774,531
2025-06-11	15.090	15.180	14.840	14.840	14.293	7,380,312
2025-06-10	15.070	15.120	14.910	15.070	14.514	3,775,798
2025-06-09	15.160	15.310	14.940	15.040	14.485	3,224,191
2025-06-06	15.050	15.410	15.000	15.190	14.630	5,919,682
2025-06-05	15.140	15.290	14.950	15.050	14.495	3,598,558
2025-06-04	15.280	15.450	14.960	15.100	14.543	4,722,358
2025-06-03	15.120	15.430	14.820	15.200	14.639	7,217,395
2025-06-02	15.150	15.340	14.660	15.180	14.620	11,025,045
2025-05-30	15.360	15.430	15.010	15.120	14.562	25,799,628
2025-05-29	15.200	15.490	15.150	15.360	14.793	13,261,116
2025-05-28	14.850	15.430	14.850	15.110	14.553	27,975,641
2025-05-27	14.370	15.170	14.370	14.870	14.321	8,218,827
2025-05-26	14.400	14.480	14.260	14.370	13.840	1,267,558
2025-05-23	14.190	14.500	13.940	14.450	13.917	6,621,481
2025-05-22	14.400	14.520	14.150	14.210	13.686	6,678,145
2025-05-21	14.250	14.690	14.150	14.450	13.917	10,503,079
2025-05-20	14.340	14.530	14.220	14.340	13.811	4,719,346
2025-05-19	14.300	14.530	14.090	14.270	13.744	5,298,487
2025-05-16	14.350	14.450	14.220	14.280	13.753	3,327,077
2025-05-15	14.830	15.100	14.180	14.310	13.782	7,100,561

← NewerPage 6 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.