Grupo Simec S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 185.00 | 187.99 | 180.00 | 187.99 | 187.99 | 5,195 |
| 2024-05-28 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 1,985 |
| 2024-05-27 | 186.99 | 186.99 | 186.99 | 186.99 | 186.99 | 0 |
| 2024-05-24 | 186.98 | 186.99 | 185.00 | 186.99 | 186.99 | 3,263 |
| 2024-05-23 | 186.48 | 187.00 | 186.48 | 187.00 | 187.00 | 1,402 |
| 2024-05-22 | 186.99 | 187.00 | 180.04 | 187.00 | 187.00 | 4,073 |
| 2024-05-21 | 183.01 | 187.00 | 180.51 | 187.00 | 187.00 | 2,334 |
| 2024-05-20 | 186.99 | 187.00 | 182.00 | 186.99 | 186.99 | 1,459 |
| 2024-05-17 | 186.99 | 187.00 | 182.02 | 187.00 | 187.00 | 2,386 |
| 2024-05-16 | 186.40 | 186.98 | 180.60 | 186.98 | 186.98 | 3,067 |
| 2024-05-15 | 181.39 | 186.89 | 181.39 | 186.89 | 186.89 | 2,152 |
| 2024-05-14 | 186.95 | 187.00 | 186.95 | 187.00 | 187.00 | 1,710 |
| 2024-05-13 | 186.98 | 187.00 | 186.98 | 187.00 | 187.00 | 1,335 |
| 2024-05-10 | 181.60 | 187.00 | 181.60 | 187.00 | 187.00 | 1,745 |
| 2024-05-09 | 181.49 | 181.49 | 181.49 | 181.49 | 181.49 | 3,631 |
| 2024-05-08 | 181.97 | 181.97 | 181.48 | 181.50 | 181.50 | 4,113 |
| 2024-05-07 | 181.57 | 181.57 | 181.50 | 181.50 | 181.50 | 4,816 |
| 2024-05-06 | 181.99 | 181.99 | 178.60 | 181.50 | 181.50 | 2,848 |
| 2024-05-03 | 181.85 | 181.85 | 181.85 | 181.85 | 181.85 | 2,500 |
| 2024-05-02 | 181.00 | 181.80 | 177.40 | 181.80 | 181.80 | 3,412 |
| 2024-04-30 | 181.99 | 182.00 | 181.99 | 182.00 | 182.00 | 2,538 |
| 2024-04-29 | 181.99 | 181.99 | 181.99 | 181.99 | 181.99 | 1,499 |
| 2024-04-26 | 181.40 | 182.00 | 175.00 | 181.99 | 181.99 | 4,052 |
| 2024-04-25 | 181.50 | 181.50 | 179.20 | 181.25 | 181.25 | 4,438 |
| 2024-04-24 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 503 |
| 2024-04-23 | 181.60 | 181.70 | 181.60 | 181.70 | 181.70 | 1,500 |
| 2024-04-22 | 180.00 | 181.99 | 180.00 | 181.50 | 181.50 | 2,259 |
| 2024-04-19 | 181.40 | 181.40 | 181.40 | 181.40 | 181.40 | 1,071 |
| 2024-04-18 | 182.00 | 182.00 | 181.00 | 181.00 | 181.00 | 1,620 |
| 2024-04-17 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 1,000 |
| 2024-04-16 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2024-04-15 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2024-04-12 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 2,101 |
| 2024-04-11 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 1,205 |
| 2024-04-10 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 2,000 |
| 2024-04-09 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | 2,500 |
| 2024-04-08 | 183.06 | 183.50 | 183.06 | 183.30 | 183.30 | 500 |
| 2024-04-05 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 814 |
| 2024-04-04 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 1,118 |
| 2024-04-03 | 185.00 | 185.00 | 180.15 | 183.00 | 183.00 | 2,405 |
| 2024-04-02 | 185.00 | 185.00 | 179.99 | 184.99 | 184.99 | 2,278 |
| 2024-04-01 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 2,010 |
| 2024-03-27 | 180.96 | 182.50 | 180.96 | 182.50 | 182.50 | 551 |
| 2024-03-26 | 180.87 | 182.00 | 179.01 | 182.00 | 182.00 | 2,038 |
| 2024-03-25 | 179.34 | 182.00 | 178.00 | 182.00 | 182.00 | 2,629 |
| 2024-03-22 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 1,001 |
| 2024-03-21 | 185.00 | 185.00 | 181.00 | 181.00 | 181.00 | 2,122 |
| 2024-03-20 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | 928 |
| 2024-03-19 | 184.00 | 184.00 | 182.00 | 182.00 | 182.00 | 2,530 |
| 2024-03-15 | 182.00 | 182.00 | 181.00 | 181.00 | 181.00 | 2,914 |
| 2024-03-14 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 977 |
| 2024-03-13 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2024-03-12 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 2,027 |
| 2024-03-11 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 3,019 |
| 2024-03-08 | 179.00 | 180.00 | 179.00 | 180.00 | 180.00 | 2,718 |
| 2024-03-07 | 179.94 | 180.00 | 179.94 | 180.00 | 180.00 | 3,003 |
| 2024-03-06 | 179.99 | 179.99 | 179.99 | 179.99 | 179.99 | 495 |
| 2024-03-05 | 179.89 | 179.89 | 179.87 | 179.87 | 179.87 | 1,784 |
| 2024-03-04 | 179.99 | 179.99 | 179.88 | 179.89 | 179.89 | 988 |
| 2024-03-01 | 179.80 | 179.99 | 179.80 | 179.99 | 179.99 | 3,877 |
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.