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
2025-02-14	17.670	18.450	17.590	17.950	16.916	10,548,687
2025-02-13	17.650	18.000	17.480	17.570	16.558	16,589,462
2025-02-12	17.370	17.720	17.130	17.540	16.529	5,643,918
2025-02-11	16.990	17.480	16.700	17.340	16.341	9,018,274
2025-02-10	17.290	17.300	16.700	16.930	15.955	8,834,591
2025-02-07	17.090	17.490	16.970	17.190	16.200	13,235,657
2025-02-06	17.000	17.250	16.710	16.980	16.002	5,205,584
2025-02-05	16.840	17.020	16.300	16.880	15.907	15,952,506
2025-02-04	17.380	17.450	16.340	16.810	15.842	7,581,933
2025-01-31	17.300	17.520	16.580	16.890	15.917	10,226,326
2025-01-30	16.900	17.570	16.890	17.370	16.369	4,284,017
2025-01-29	17.040	17.450	16.640	16.910	15.936	5,749,172
2025-01-28	16.740	17.210	16.610	17.010	16.030	6,949,977
2025-01-27	16.170	16.750	16.020	16.500	15.549	3,826,152
2025-01-24	16.290	16.440	16.040	16.180	15.248	3,707,014
2025-01-23	16.150	16.580	15.860	16.270	15.333	13,659,413
2025-01-22	15.690	16.580	15.490	16.140	15.210	18,972,903
2025-01-21	15.170	15.990	15.170	15.720	14.814	5,643,023
2025-01-20	15.110	15.280	14.990	15.100	14.230	1,921,094
2025-01-17	15.200	15.430	15.010	15.320	14.437	2,691,932
2025-01-16	14.900	15.220	14.750	15.170	14.296	8,487,691
2025-01-15	15.150	15.180	14.810	15.030	14.164	4,471,727
2025-01-14	15.450	15.520	14.960	14.980	14.117	5,941,465
2025-01-13	15.450	15.650	15.170	15.490	14.598	5,070,397
2025-01-10	15.500	15.720	15.060	15.460	14.569	12,953,876
2025-01-09	15.350	15.910	15.140	15.620	14.720	3,879,745
2025-01-08	15.180	15.480	15.000	15.450	14.560	7,781,313
2025-01-07	14.940	15.380	14.920	15.220	14.343	5,352,756
2025-01-06	14.970	15.270	14.720	14.860	14.004	5,847,489
2025-01-03	15.030	15.050	14.770	14.810	13.957	4,816,240
2025-01-02	15.060	15.270	14.980	15.010	14.145	7,398,038
2024-12-31	14.850	15.140	14.540	15.030	14.164	8,627,822
2024-12-30	14.880	15.010	14.660	14.770	13.919	5,946,501
2024-12-27	14.850	15.350	14.800	14.920	14.060	4,315,769
2024-12-26	15.000	15.120	14.720	14.930	14.070	1,412,869
2024-12-24	15.130	15.200	14.830	15.000	14.136	1,522,431
2024-12-23	15.340	15.520	14.860	15.120	14.249	4,064,554
2024-12-20	14.960	15.810	14.540	15.500	14.607	107,809,219
2024-12-19	14.880	15.450	14.700	14.920	14.060	5,459,810
2024-12-18	15.060	15.250	14.800	14.850	13.994	4,723,327
2024-12-17	15.350	15.350	14.960	15.120	14.249	10,663,251
2024-12-16	15.450	15.450	14.800	15.280	14.400	6,207,368
2024-12-13	15.720	15.870	15.250	15.320	14.437	6,623,116
2024-12-11	15.750	15.780	15.410	15.590	14.692	6,682,623
2024-12-10	15.900	15.900	15.340	15.650	14.748	4,804,090
2024-12-09	15.350	16.000	15.220	15.860	14.946	6,674,045
2024-12-06	16.160	16.160	15.120	15.350	14.466	11,454,901
2024-12-05	16.600	16.600	16.010	16.180	15.248	19,697,955
2024-12-04	15.870	16.610	15.620	16.300	15.361	10,099,781
2024-12-03	16.010	16.250	15.830	16.150	15.220	9,732,632
2024-12-02	15.440	16.200	15.070	16.010	15.088	11,767,944
2024-11-29	14.870	15.510	14.720	15.380	14.494	7,186,840
2024-11-28	15.070	15.070	14.680	15.010	14.145	2,913,851
2024-11-27	14.810	15.240	14.620	14.930	14.070	8,246,073
2024-11-26	14.980	15.230	14.620	14.910	14.051	5,201,340
2024-11-25	15.110	15.480	14.960	15.050	14.183	29,588,455
2024-11-22	14.560	15.090	14.560	14.990	14.126	7,972,547
2024-11-21	14.810	15.050	14.410	14.570	13.731	7,327,540
2024-11-20	14.990	15.090	14.570	14.760	13.910	5,547,340
2024-11-19	15.580	15.610	14.810	14.910	14.051	7,924,763

← NewerPage 8 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.