Grupo Simec S.A.B. de C.V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	180.00	180.00	179.00	180.00	180.00	3,307
2023-11-30	188.00	188.00	179.00	180.00	180.00	28,144
2023-11-29	185.34	187.90	185.34	187.90	187.90	1,261
2023-11-28	187.99	187.99	187.99	187.99	187.99	1,046
2023-11-27	187.99	187.99	187.99	187.99	187.99	1,021
2023-11-24	186.99	188.00	182.50	188.00	188.00	6,385
2023-11-23	183.50	189.00	183.50	188.00	188.00	5,057
2023-11-22	183.44	184.00	180.00	180.00	180.00	2,081
2023-11-21	190.00	192.48	172.51	180.00	180.00	25,823
2023-11-17	202.00	210.00	198.00	198.00	198.00	1,128
2023-11-16	195.11	195.11	193.00	193.00	193.00	1,910
2023-11-15	196.00	198.38	195.00	195.00	195.00	1,531
2023-11-14	199.79	199.90	196.00	196.00	196.00	1,049
2023-11-13	195.99	195.99	195.99	195.99	195.99	1,115
2023-11-10	195.79	196.00	195.79	196.00	196.00	4,805
2023-11-09	195.90	195.90	195.90	195.90	195.90	249
2023-11-08	197.00	197.00	190.00	192.00	192.00	9,542
2023-11-07	196.50	196.50	196.50	196.50	196.50	5,010
2023-11-06	194.11	196.48	194.11	196.48	196.48	1,491
2023-11-03	191.49	198.00	182.00	198.00	198.00	8,264
2023-11-01	191.50	191.50	191.50	191.50	191.50	0
2023-10-31	190.00	192.00	190.00	191.50	191.50	1,967
2023-10-30	191.00	191.00	191.00	191.00	191.00	0
2023-10-27	190.00	191.00	190.00	191.00	191.00	3,107
2023-10-26	192.27	192.27	190.00	190.00	190.00	2,817
2023-10-25	190.11	190.11	190.11	190.11	190.11	0
2023-10-24	190.11	190.11	190.11	190.11	190.11	0
2023-10-23	196.35	196.35	190.02	190.11	190.11	1,234
2023-10-20	196.70	198.42	188.95	196.35	196.35	7,590
2023-10-19	189.60	198.46	189.48	198.44	198.44	5,141
2023-10-18	204.70	204.94	198.98	198.98	198.98	2,302
2023-10-17	204.88	204.88	204.88	204.88	204.88	0
2023-10-16	195.01	204.88	195.00	204.88	204.88	1,011
2023-10-13	201.00	204.93	201.00	204.92	204.92	64
2023-10-12	200.10	201.00	200.01	201.00	201.00	2,004
2023-10-11	204.94	204.94	204.94	204.94	204.94	5
2023-10-10	204.97	204.97	204.97	204.97	204.97	0
2023-10-09	204.97	204.97	204.97	204.97	204.97	5
2023-10-06	207.90	207.90	207.90	207.90	207.90	0
2023-10-05	209.67	217.00	196.19	207.90	207.90	2,459
2023-10-04	211.60	211.60	211.60	211.60	211.60	101
2023-10-03	205.83	213.49	205.82	213.49	213.49	212
2023-10-02	213.50	213.50	204.31	210.45	210.45	819
2023-09-29	212.99	214.99	203.00	209.99	209.99	625
2023-09-28	206.08	210.00	205.40	210.00	210.00	28,929
2023-09-27	197.00	208.00	197.00	207.98	207.98	35,079
2023-09-26	197.00	197.00	196.99	197.00	197.00	10,870
2023-09-25	197.00	197.00	197.00	197.00	197.00	11,875
2023-09-22	197.00	197.00	197.00	197.00	197.00	10,115
2023-09-21	197.00	197.00	195.91	197.00	197.00	10,349
2023-09-20	191.48	192.25	190.00	191.48	191.48	15,914
2023-09-19	192.98	192.99	191.48	191.48	191.48	3,602
2023-09-18	196.48	196.97	191.63	192.99	192.99	5,452
2023-09-15	196.00	196.00	196.00	196.00	196.00	100
2023-09-14	191.92	195.00	191.20	193.58	193.58	9,572
2023-09-13	196.01	198.00	193.00	193.00	193.00	13,213
2023-09-12	203.74	203.74	198.00	198.00	198.00	10,011
2023-09-11	194.00	197.00	193.01	197.00	197.00	6,208
2023-09-08	198.00	198.00	198.00	198.00	198.00	460
2023-09-07	198.06	198.06	198.06	198.06	198.06	209

← NewerPage 13 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.