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
2025-05-15	14.830	15.100	14.180	14.310	13.782	7,100,561
2025-05-14	14.830	15.140	14.680	15.070	14.514	9,597,310
2025-05-13	14.610	14.800	14.410	14.550	14.013	8,088,011
2025-05-12	14.760	14.830	14.330	14.690	14.148	4,598,893
2025-05-09	14.750	14.950	14.430	14.530	13.994	5,071,383
2025-05-08	15.050	15.190	14.700	14.810	14.264	7,426,181
2025-05-07	14.700	15.010	14.410	14.980	14.427	8,574,351
2025-05-06	14.500	14.860	14.220	14.530	13.994	10,340,804
2025-05-05	14.440	14.600	14.220	14.400	13.869	5,370,935
2025-05-02	14.230	14.980	14.210	14.420	13.888	7,252,677
2025-04-30	13.820	14.600	13.700	14.230	13.705	13,147,360
2025-04-29	14.330	14.370	13.600	13.830	13.320	19,188,826
2025-04-28	14.490	14.800	14.220	14.430	13.898	7,783,476
2025-04-25	14.730	14.870	14.150	14.480	13.946	12,019,853
2025-04-24	13.500	14.990	13.500	14.460	13.927	14,280,517
2025-04-23	12.830	13.490	12.820	13.390	12.896	7,901,360
2025-04-22	12.320	12.870	12.180	12.800	12.328	15,269,143
2025-04-21	12.310	12.420	12.070	12.340	11.885	4,512,521
2025-04-16	12.590	12.700	12.230	12.270	11.817	6,668,900
2025-04-15	12.810	12.880	12.430	12.520	12.058	8,417,733
2025-04-14	12.810	13.220	12.570	12.610	12.145	7,361,749
2025-04-11	13.180	13.320	12.720	12.750	12.280	8,389,062
2025-04-10	13.510	13.550	12.990	13.160	12.675	5,103,462
2025-04-09	12.900	13.540	12.600	13.470	12.973	14,366,055
2025-04-08	13.100	13.600	12.770	12.920	12.443	22,182,625
2025-04-07	13.090	15.030	12.460	13.050	12.569	14,587,910
2025-04-04	12.971	13.167	12.249	12.421	11.963	11,468,317
2025-04-03	12.861	13.379	12.861	13.167	12.681	21,468,372
2025-04-02	12.523	13.073	12.265	12.900	12.424	12,266,173
2025-04-01	12.618	12.688	12.217	12.673	11.942	47,531,688
2025-03-31	13.151	13.222	12.484	12.508	11.787	20,781,081
2025-03-28	16.680	17.100	16.540	16.670	15.710	14,153,438
2025-03-27	16.640	16.920	16.500	16.650	15.691	4,448,560
2025-03-26	16.580	16.940	16.380	16.640	15.681	4,309,949
2025-03-25	16.220	16.510	15.750	16.500	15.549	7,586,536
2025-03-24	16.860	16.960	16.100	16.160	15.229	5,043,848
2025-03-21	17.000	17.000	16.750	16.800	15.832	69,364,291
2025-03-20	16.600	17.000	16.340	16.990	16.011	5,312,930
2025-03-19	16.700	17.050	16.440	16.530	15.578	6,534,286
2025-03-18	16.330	16.910	16.330	16.660	15.700	6,389,941
2025-03-14	15.870	16.590	15.830	16.240	15.304	8,668,449
2025-03-13	15.910	16.300	15.820	15.930	15.012	7,604,689
2025-03-12	16.330	16.720	15.750	15.830	14.918	11,790,308
2025-03-11	16.500	16.630	16.000	16.340	15.399	12,865,770
2025-03-10	16.910	17.280	15.970	16.540	15.587	19,273,541
2025-03-07	16.620	16.790	16.360	16.630	15.672	6,834,175
2025-03-06	16.960	17.180	16.490	16.680	15.719	9,843,433
2025-03-05	17.190	17.290	16.870	16.910	15.936	8,846,619
2025-03-04	17.360	17.360	16.610	17.160	16.171	6,916,560
2025-03-03	17.490	18.100	17.330	17.410	16.407	23,171,602
2025-02-28	17.390	17.800	17.240	17.520	16.511	25,775,691
2025-02-27	17.640	17.820	17.300	17.400	16.398	6,763,270
2025-02-26	17.460	17.880	17.140	17.530	16.520	7,481,230
2025-02-25	17.490	17.660	17.230	17.410	16.407	5,421,801
2025-02-24	17.070	17.590	16.950	17.410	16.407	4,592,813
2025-02-21	17.280	17.280	16.830	17.000	16.021	6,051,314
2025-02-20	17.530	17.530	16.850	17.040	16.058	12,647,191
2025-02-19	17.900	18.140	16.600	17.060	16.077	31,821,127
2025-02-18	18.340	18.500	18.000	18.360	17.302	5,171,947
2025-02-17	17.990	18.290	17.580	18.160	17.114	933,033

← NewerPage 7 of 21 · 1,260 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.