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
2024-11-15	15.460	15.900	15.310	15.500	14.607	3,688,492
2024-11-14	15.760	15.800	15.220	15.580	14.682	6,820,022
2024-11-13	15.560	15.800	15.200	15.760	14.852	7,546,845
2024-11-12	15.580	15.580	15.200	15.530	14.635	5,480,454
2024-11-11	15.500	15.650	15.140	15.510	14.616	9,953,258
2024-11-08	15.300	15.590	15.010	15.550	14.654	5,829,324
2024-11-07	14.550	15.970	14.550	15.660	14.758	11,933,749
2024-11-06	13.610	14.650	13.150	14.560	13.721	11,235,123
2024-11-05	13.870	14.000	13.290	13.950	13.146	11,586,442
2024-11-04	14.480	14.650	13.770	14.000	13.193	7,927,489
2024-11-01	14.380	14.730	14.230	14.360	13.533	13,091,328
2024-10-31	14.450	14.720	14.320	14.440	13.608	8,186,574
2024-10-30	14.610	14.670	14.330	14.500	13.665	10,926,463
2024-10-29	14.240	14.680	14.240	14.580	13.740	6,727,083
2024-10-28	14.650	14.880	14.130	14.230	13.410	7,831,880
2024-10-25	14.630	14.920	14.390	14.750	13.900	19,355,014
2024-10-24	14.380	14.800	14.270	14.600	13.759	11,271,621
2024-10-23	14.780	14.780	14.140	14.370	13.542	8,620,720
2024-10-22	14.650	14.980	14.400	14.700	13.853	16,004,960
2024-10-21	14.790	14.880	14.390	14.650	13.806	5,997,762
2024-10-18	14.330	14.790	14.220	14.790	13.938	4,085,372
2024-10-17	14.450	14.500	14.030	14.300	13.476	3,776,988
2024-10-16	14.670	14.870	14.420	14.470	13.636	10,710,062
2024-10-15	14.850	14.950	14.530	14.700	13.853	20,537,247
2024-10-14	15.020	15.300	14.880	14.970	14.108	7,322,738
2024-10-11	14.850	15.140	14.660	15.090	14.221	4,834,638
2024-10-10	14.460	15.070	14.230	14.940	14.079	14,607,895
2024-10-09	15.370	15.410	14.280	14.590	13.749	17,866,067
2024-10-08	15.458	15.468	14.257	14.651	13.807	30,351,833
2024-10-07	15.391	15.583	15.218	15.410	14.522	12,015,191
2024-10-04	15.343	15.564	14.824	15.391	14.504	12,429,011
2024-10-03	15.314	15.372	14.882	15.208	14.332	35,154,276
2024-10-02	15.468	15.506	14.968	15.353	14.468	38,555,597
2024-09-30	14.891	15.525	14.642	15.506	14.613	34,499,367
2024-09-27	15.770	16.260	15.160	15.500	14.607	13,346,735
2024-09-26	14.870	15.800	14.870	15.720	14.814	20,611,437
2024-09-25	15.350	15.470	14.740	15.190	14.315	11,949,361
2024-09-24	14.260	15.340	14.260	15.280	14.400	63,933,001
2024-09-23	13.950	14.370	13.800	14.260	13.438	5,586,286
2024-09-20	13.670	14.090	13.530	14.090	13.278	65,588,413
2024-09-19	13.910	13.930	13.420	13.770	12.977	29,895,260
2024-09-18	13.630	13.910	13.330	13.910	13.109	19,338,173
2024-09-17	13.350	13.660	12.970	13.630	12.845	13,831,585
2024-09-13	13.370	13.540	13.180	13.300	12.534	6,157,605
2024-09-12	13.500	13.600	13.020	13.260	12.496	13,904,174
2024-09-11	13.260	13.630	12.980	13.410	12.637	24,608,071
2024-09-10	11.230	13.350	11.110	13.030	12.279	44,096,872
2024-09-09	11.170	11.310	11.050	11.120	10.479	3,768,999
2024-09-06	11.480	11.500	11.130	11.170	10.526	2,419,093
2024-09-05	11.310	11.500	11.310	11.320	10.668	3,327,279
2024-09-04	11.310	11.540	11.310	11.370	10.715	4,531,349
2024-09-03	11.320	11.470	11.160	11.350	10.696	15,376,865
2024-09-02	11.500	11.660	11.240	11.420	10.762	1,778,801
2024-08-30	11.620	11.620	11.340	11.480	10.819	26,275,891
2024-08-29	11.450	11.630	11.400	11.600	10.932	8,500,548
2024-08-28	11.340	11.630	11.340	11.450	10.790	6,577,527
2024-08-27	11.410	11.570	11.280	11.390	10.734	9,219,262
2024-08-26	11.800	11.910	11.370	11.470	10.809	16,842,202
2024-08-23	11.940	12.160	11.790	11.810	11.130	14,575,268
2024-08-22	12.200	12.320	11.850	11.870	11.186	27,486,106

← NewerPage 9 of 21 · 1,257 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.