Grupo Simec S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 174.02 | 177.00 | 174.00 | 174.00 | 174.00 | 7,883 |
| 2024-02-28 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 620 |
| 2024-02-27 | 180.00 | 180.00 | 175.02 | 178.86 | 178.86 | 2,258 |
| 2024-02-26 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1,020 |
| 2024-02-23 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 307 |
| 2024-02-22 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 5,003 |
| 2024-02-21 | 179.94 | 180.00 | 179.94 | 180.00 | 180.00 | 2,026 |
| 2024-02-20 | 179.99 | 180.00 | 179.99 | 180.00 | 180.00 | 3,030 |
| 2024-02-19 | 180.97 | 180.97 | 180.97 | 180.97 | 180.97 | 0 |
| 2024-02-16 | 179.58 | 180.97 | 179.58 | 180.97 | 180.97 | 1,112 |
| 2024-02-15 | 181.00 | 181.00 | 176.71 | 181.00 | 181.00 | 2,459 |
| 2024-02-14 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 2,001 |
| 2024-02-13 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 2,236 |
| 2024-02-12 | 182.00 | 182.00 | 181.00 | 181.00 | 181.00 | 532 |
| 2024-02-09 | 180.00 | 182.00 | 180.00 | 182.00 | 182.00 | 3,249 |
| 2024-02-08 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 3,551 |
| 2024-02-07 | 182.40 | 182.40 | 181.99 | 182.00 | 182.00 | 1,443 |
| 2024-02-06 | 180.00 | 182.40 | 180.00 | 182.40 | 182.40 | 1,783 |
| 2024-02-02 | 179.88 | 180.00 | 179.88 | 179.99 | 179.99 | 2,565 |
| 2024-02-01 | 179.97 | 179.97 | 176.40 | 179.90 | 179.90 | 2,854 |
| 2024-01-31 | 182.89 | 182.89 | 175.02 | 180.96 | 180.96 | 5,034 |
| 2024-01-30 | 182.01 | 182.89 | 181.99 | 182.89 | 182.89 | 1,604 |
| 2024-01-29 | 182.01 | 182.01 | 182.01 | 182.01 | 182.01 | 506 |
| 2024-01-26 | 183.94 | 184.99 | 180.03 | 182.01 | 182.01 | 4,279 |
| 2024-01-25 | 185.00 | 185.95 | 176.01 | 183.97 | 183.97 | 3,650 |
| 2024-01-24 | 184.98 | 185.00 | 180.13 | 185.00 | 185.00 | 2,060 |
| 2024-01-23 | 182.00 | 182.00 | 181.00 | 181.99 | 181.99 | 4,907 |
| 2024-01-22 | 180.02 | 180.02 | 180.02 | 180.02 | 180.02 | 0 |
| 2024-01-19 | 184.00 | 184.00 | 179.50 | 180.02 | 180.02 | 2,194 |
| 2024-01-18 | 184.00 | 184.00 | 181.00 | 184.00 | 184.00 | 3,301 |
| 2024-01-17 | 186.00 | 187.95 | 183.00 | 183.00 | 183.00 | 3,361 |
| 2024-01-16 | 183.99 | 184.00 | 183.99 | 184.00 | 184.00 | 3,024 |
| 2024-01-15 | 182.99 | 182.99 | 182.99 | 182.99 | 182.99 | 0 |
| 2024-01-12 | 180.00 | 182.99 | 180.00 | 182.99 | 182.99 | 952 |
| 2024-01-11 | 183.99 | 183.99 | 181.00 | 181.00 | 181.00 | 1,282 |
| 2024-01-10 | 179.89 | 180.00 | 179.89 | 180.00 | 180.00 | 5,204 |
| 2024-01-09 | 178.99 | 179.99 | 178.98 | 179.00 | 179.00 | 5,405 |
| 2024-01-08 | 178.85 | 180.00 | 174.00 | 180.00 | 180.00 | 8,119 |
| 2024-01-05 | 183.90 | 184.00 | 183.40 | 184.00 | 184.00 | 8,849 |
| 2024-01-04 | 178.00 | 178.00 | 177.00 | 177.99 | 177.99 | 2,300 |
| 2024-01-03 | 179.94 | 179.95 | 179.00 | 179.95 | 179.95 | 2,059 |
| 2024-01-02 | 180.00 | 180.00 | 178.00 | 179.99 | 179.99 | 3,478 |
| 2023-12-29 | 178.00 | 182.96 | 176.00 | 181.00 | 181.00 | 4,513 |
| 2023-12-28 | 182.85 | 183.96 | 178.00 | 178.00 | 178.00 | 10,215 |
| 2023-12-27 | 179.00 | 184.99 | 177.00 | 182.85 | 182.85 | 15,673 |
| 2023-12-26 | 179.00 | 179.00 | 175.00 | 178.99 | 178.99 | 5,642 |
| 2023-12-22 | 177.99 | 177.99 | 177.00 | 177.99 | 177.99 | 4,815 |
| 2023-12-21 | 179.88 | 179.89 | 177.88 | 178.00 | 178.00 | 2,037 |
| 2023-12-20 | 179.00 | 179.00 | 177.00 | 177.90 | 177.90 | 5,184 |
| 2023-12-19 | 180.98 | 180.98 | 178.00 | 179.98 | 179.98 | 4,258 |
| 2023-12-18 | 180.99 | 180.99 | 180.99 | 180.99 | 180.99 | 0 |
| 2023-12-15 | 180.99 | 180.99 | 180.99 | 180.99 | 180.99 | 200 |
| 2023-12-14 | 181.86 | 186.99 | 180.00 | 183.98 | 183.98 | 44,674 |
| 2023-12-13 | 179.00 | 185.00 | 179.00 | 185.00 | 185.00 | 1,497 |
| 2023-12-11 | 179.99 | 180.00 | 179.00 | 179.00 | 179.00 | 6,041 |
| 2023-12-08 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 1,035 |
| 2023-12-07 | 183.90 | 186.50 | 179.00 | 179.00 | 179.00 | 3,299 |
| 2023-12-06 | 180.00 | 183.31 | 180.00 | 183.31 | 183.31 | 1,328 |
| 2023-12-05 | 181.38 | 183.48 | 179.00 | 183.48 | 183.48 | 3,240 |
| 2023-12-04 | 179.00 | 184.00 | 179.00 | 184.00 | 184.00 | 502 |
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.