Grupo Simec S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 1,810 |
| 2026-10-15 | 174.99 | 174.99 | 174.99 | 174.99 | 174.99 | 0 |
| 2026-10-14 | 174.99 | 174.99 | 174.99 | 174.99 | 174.99 | 0 |
| 2026-10-13 | 174.99 | 174.99 | 174.99 | 174.99 | 174.99 | 0 |
| 2026-10-12 | 174.99 | 174.99 | 174.99 | 174.99 | 174.99 | 0 |
| 2026-10-09 | 174.99 | 174.99 | 174.99 | 174.99 | 174.99 | 0 |
| 2026-10-08 | 174.99 | 174.99 | 174.99 | 174.99 | 174.99 | 0 |
| 2026-10-07 | 174.99 | 174.99 | 174.99 | 174.99 | 174.99 | 0 |
| 2026-10-06 | 174.99 | 174.99 | 174.99 | 174.99 | 174.99 | 1,936 |
| 2026-10-05 | 174.99 | 174.99 | 174.99 | 174.99 | 174.99 | 153 |
| 2026-10-02 | 169.01 | 175.00 | 169.01 | 175.00 | 175.00 | 633 |
| 2026-10-01 | 176.49 | 176.49 | 176.49 | 176.49 | 176.49 | 0 |
| 2026-09-30 | 176.49 | 176.49 | 176.00 | 176.49 | 176.49 | 2,782 |
| 2026-09-29 | 173.50 | 176.00 | 173.50 | 176.00 | 176.00 | 1,142 |
| 2026-09-28 | 171.26 | 176.49 | 171.26 | 173.50 | 173.50 | 3,349 |
| 2026-09-25 | 176.49 | 176.49 | 176.49 | 176.49 | 176.49 | 5,402 |
| 2026-09-24 | 169.01 | 176.49 | 169.01 | 176.49 | 176.49 | 10,129 |
| 2026-09-23 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2026-09-22 | 162.00 | 177.00 | 162.00 | 177.00 | 177.00 | 3,123 |
| 2026-09-21 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0 |
| 2026-09-18 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0 |
| 2026-09-17 | 177.99 | 178.00 | 177.99 | 178.00 | 178.00 | 1,991 |
| 2026-09-15 | 175.92 | 178.00 | 175.92 | 178.00 | 178.00 | 3,652 |
| 2026-09-14 | 175.92 | 175.92 | 175.92 | 175.92 | 175.92 | 2,002 |
| 2026-09-11 | 175.92 | 175.92 | 175.92 | 175.92 | 175.92 | 0 |
| 2026-09-10 | 175.92 | 175.92 | 175.92 | 175.92 | 175.92 | 0 |
| 2026-09-09 | 175.92 | 175.92 | 175.92 | 175.92 | 175.92 | 0 |
| 2026-09-08 | 175.92 | 175.92 | 175.92 | 175.92 | 175.92 | 0 |
| 2026-09-07 | 175.92 | 175.92 | 175.92 | 175.92 | 175.92 | 0 |
| 2026-09-04 | 175.92 | 175.92 | 175.92 | 175.92 | 175.92 | 0 |
| 2026-09-03 | 175.92 | 175.92 | 175.92 | 175.92 | 175.92 | 0 |
| 2026-09-02 | 175.92 | 175.92 | 175.92 | 175.92 | 175.92 | 0 |
| 2026-09-01 | 175.92 | 175.92 | 175.92 | 175.92 | 175.92 | 0 |
| 2026-08-31 | 175.92 | 175.92 | 175.92 | 175.92 | 175.92 | 0 |
| 2026-08-28 | 175.92 | 175.92 | 175.92 | 175.92 | 175.92 | 0 |
| 2026-08-27 | 175.92 | 175.92 | 175.92 | 175.92 | 175.92 | 0 |
| 2026-08-26 | 175.92 | 175.92 | 175.92 | 175.92 | 175.92 | 0 |
| 2026-08-25 | 175.92 | 175.92 | 175.92 | 175.92 | 175.92 | 0 |
| 2026-08-24 | 175.92 | 175.92 | 175.92 | 175.92 | 175.92 | 0 |
| 2026-08-21 | 175.92 | 175.92 | 175.92 | 175.92 | 175.92 | 152 |
| 2026-08-20 | 176.44 | 176.44 | 176.44 | 176.44 | 176.44 | 170 |
| 2026-08-19 | 176.44 | 176.44 | 176.44 | 176.44 | 176.44 | 798 |
| 2026-08-18 | 176.44 | 176.44 | 176.44 | 176.44 | 176.44 | 2,111 |
| 2026-08-17 | 176.80 | 176.80 | 176.80 | 176.80 | 176.80 | 1,202 |
| 2026-08-14 | 176.78 | 176.80 | 176.77 | 176.80 | 176.80 | 2,478 |
| 2026-08-13 | 176.89 | 176.89 | 176.89 | 176.89 | 176.89 | 2,236 |
| 2026-08-12 | 179.97 | 179.97 | 174.00 | 174.00 | 174.00 | 1,794 |
| 2026-08-11 | 179.98 | 179.98 | 179.98 | 179.98 | 179.98 | 2,030 |
| 2026-08-10 | 179.99 | 179.99 | 179.99 | 179.99 | 179.99 | 2,182 |
| 2026-08-07 | 179.97 | 179.99 | 179.97 | 179.99 | 179.99 | 2,337 |
| 2026-08-06 | 179.97 | 179.99 | 179.97 | 179.99 | 179.99 | 2,179 |
| 2026-08-05 | 179.99 | 179.99 | 179.99 | 179.99 | 179.99 | 2,365 |
| 2026-08-04 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 2,171 |
| 2026-08-03 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2026-07-31 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2026-07-30 | 170.00 | 180.00 | 170.00 | 180.00 | 180.00 | 1,972 |
| 2026-07-29 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 2,904 |
| 2026-07-28 | 163.40 | 170.00 | 163.39 | 170.00 | 170.00 | 3,524 |
| 2026-07-27 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2026-07-24 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
Page 1 of 21 · 1,260 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-03-06 | 4.2981 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.