Grupo Simec S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2024-08-20 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2024-08-19 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 4,437 |
| 2024-08-16 | 183.89 | 185.00 | 183.89 | 184.50 | 184.50 | 3,981 |
| 2024-08-15 | 184.15 | 184.15 | 184.00 | 184.00 | 184.00 | 3,532 |
| 2024-08-14 | 184.40 | 184.40 | 181.74 | 184.15 | 184.15 | 7,382 |
| 2024-08-13 | 183.00 | 184.50 | 181.41 | 184.37 | 184.37 | 5,421 |
| 2024-08-12 | 184.98 | 185.00 | 184.98 | 184.99 | 184.99 | 3,841 |
| 2024-08-09 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2024-08-08 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2024-08-07 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 4,565 |
| 2024-08-06 | 185.00 | 185.00 | 184.98 | 185.00 | 185.00 | 5,517 |
| 2024-08-05 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2024-08-02 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2024-08-01 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2024-07-31 | 185.00 | 185.00 | 181.00 | 185.00 | 185.00 | 3,219 |
| 2024-07-30 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 2,799 |
| 2024-07-29 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 1,800 |
| 2024-07-26 | 182.00 | 185.00 | 182.00 | 185.00 | 185.00 | 5,029 |
| 2024-07-25 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2024-07-24 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 3,508 |
| 2024-07-23 | 184.80 | 184.80 | 184.79 | 184.80 | 184.80 | 1,500 |
| 2024-07-22 | 184.18 | 184.80 | 184.18 | 184.80 | 184.80 | 3,791 |
| 2024-07-19 | 184.19 | 184.70 | 184.19 | 184.69 | 184.69 | 4,030 |
| 2024-07-18 | 184.79 | 184.79 | 184.59 | 184.60 | 184.60 | 4,028 |
| 2024-07-17 | 184.80 | 184.80 | 184.80 | 184.80 | 184.80 | 1,500 |
| 2024-07-16 | 184.79 | 184.80 | 180.95 | 184.79 | 184.79 | 5,909 |
| 2024-07-15 | 179.00 | 185.00 | 179.00 | 185.00 | 185.00 | 2,891 |
| 2024-07-12 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2024-07-11 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2024-07-10 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 4,320 |
| 2024-07-09 | 184.90 | 184.90 | 184.90 | 184.90 | 184.90 | 3,078 |
| 2024-07-08 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2024-07-05 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2024-07-04 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 2,001 |
| 2024-07-03 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 902 |
| 2024-07-02 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 1,200 |
| 2024-07-01 | 185.98 | 186.00 | 185.98 | 186.00 | 186.00 | 979 |
| 2024-06-28 | 185.00 | 185.99 | 185.00 | 185.99 | 185.99 | 983 |
| 2024-06-27 | 185.99 | 185.99 | 185.99 | 185.99 | 185.99 | 1,844 |
| 2024-06-26 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 901 |
| 2024-06-25 | 185.97 | 185.97 | 185.97 | 185.97 | 185.97 | 0 |
| 2024-06-24 | 185.96 | 185.97 | 185.96 | 185.97 | 185.97 | 319 |
| 2024-06-21 | 185.00 | 185.10 | 185.00 | 185.10 | 185.10 | 10,043 |
| 2024-06-20 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 353 |
| 2024-06-19 | 184.90 | 184.90 | 184.90 | 184.90 | 184.90 | 0 |
| 2024-06-18 | 184.90 | 184.90 | 184.90 | 184.90 | 184.90 | 148 |
| 2024-06-17 | 185.10 | 185.10 | 185.10 | 185.10 | 185.10 | 1,000 |
| 2024-06-14 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 1,700 |
| 2024-06-13 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 2,200 |
| 2024-06-12 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 1,001 |
| 2024-06-11 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 1,602 |
| 2024-06-10 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 600 |
| 2024-06-07 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 2,002 |
| 2024-06-06 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 2,000 |
| 2024-06-05 | 185.20 | 185.20 | 185.20 | 185.20 | 185.20 | 953 |
| 2024-06-04 | 185.04 | 185.20 | 185.04 | 185.20 | 185.20 | 1,048 |
| 2024-06-03 | 187.00 | 187.00 | 177.09 | 185.00 | 185.00 | 2,203 |
| 2024-05-31 | 185.00 | 185.00 | 181.00 | 185.00 | 185.00 | 1,946 |
| 2024-05-30 | 186.55 | 186.55 | 186.00 | 186.00 | 186.00 | 388 |
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.