Grupo Simec S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 199.99 | 200.00 | 196.00 | 196.20 | 196.20 | 6,541 |
| 2023-09-05 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 6,797 |
| 2023-09-04 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 1,045 |
| 2023-09-01 | 199.98 | 199.98 | 199.96 | 199.96 | 199.96 | 357 |
| 2023-08-31 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 2,114 |
| 2023-08-30 | 199.00 | 199.00 | 196.50 | 196.50 | 196.50 | 1,972 |
| 2023-08-29 | 197.00 | 199.00 | 193.50 | 199.00 | 199.00 | 5,770 |
| 2023-08-28 | 197.98 | 197.98 | 197.00 | 197.00 | 197.00 | 1,288 |
| 2023-08-25 | 197.00 | 197.00 | 196.99 | 197.00 | 197.00 | 1,920 |
| 2023-08-24 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 496 |
| 2023-08-23 | 197.00 | 197.01 | 197.00 | 197.00 | 197.00 | 910 |
| 2023-08-22 | 197.00 | 199.99 | 197.00 | 199.99 | 199.99 | 760 |
| 2023-08-21 | 198.00 | 198.02 | 198.00 | 198.00 | 198.00 | 1,672 |
| 2023-08-18 | 200.86 | 201.95 | 200.86 | 201.95 | 201.95 | 260 |
| 2023-08-17 | 199.00 | 201.94 | 199.00 | 201.94 | 201.94 | 1,025 |
| 2023-08-16 | 202.00 | 202.00 | 200.01 | 201.98 | 201.98 | 919 |
| 2023-08-15 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 11,038 |
| 2023-08-14 | 201.00 | 202.00 | 200.00 | 202.00 | 202.00 | 8,450 |
| 2023-08-11 | 201.99 | 202.00 | 200.09 | 200.09 | 200.09 | 5,716 |
| 2023-08-10 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 2,066 |
| 2023-08-09 | 199.98 | 200.00 | 199.98 | 200.00 | 200.00 | 3,877 |
| 2023-08-08 | 203.79 | 203.79 | 199.99 | 199.99 | 199.99 | 5,145 |
| 2023-08-07 | 200.01 | 200.01 | 200.01 | 200.01 | 200.01 | 35 |
| 2023-08-04 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 500 |
| 2023-08-03 | 202.00 | 202.00 | 201.50 | 201.99 | 201.99 | 5,258 |
| 2023-08-02 | 197.00 | 203.00 | 195.90 | 202.00 | 202.00 | 3,300 |
| 2023-08-01 | 200.51 | 203.00 | 200.50 | 201.00 | 201.00 | 519 |
| 2023-07-31 | 202.62 | 204.00 | 200.03 | 200.05 | 200.05 | 326 |
| 2023-07-28 | 203.89 | 204.00 | 200.01 | 203.99 | 203.99 | 2,776 |
| 2023-07-27 | 200.01 | 203.89 | 200.01 | 203.89 | 203.89 | 1,027 |
| 2023-07-26 | 203.90 | 203.90 | 203.90 | 203.90 | 203.90 | 0 |
| 2023-07-25 | 204.00 | 204.49 | 200.01 | 203.90 | 203.90 | 1,509 |
| 2023-07-24 | 207.17 | 208.00 | 207.17 | 208.00 | 208.00 | 505 |
| 2023-07-21 | 207.99 | 208.00 | 203.00 | 208.00 | 208.00 | 7,930 |
| 2023-07-20 | 205.59 | 205.59 | 201.00 | 202.99 | 202.99 | 5,036 |
| 2023-07-19 | 203.00 | 203.00 | 201.98 | 201.98 | 201.98 | 2,000 |
| 2023-07-18 | 202.00 | 203.00 | 201.00 | 201.00 | 201.00 | 3,235 |
| 2023-07-17 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2023-07-14 | 197.00 | 200.00 | 197.00 | 200.00 | 200.00 | 2,471 |
| 2023-07-13 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | 5,027 |
| 2023-07-12 | 196.79 | 196.79 | 195.00 | 196.00 | 196.00 | 3,150 |
| 2023-07-11 | 196.50 | 198.00 | 196.50 | 198.00 | 198.00 | 4,860 |
| 2023-07-10 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 4,999 |
| 2023-07-07 | 196.49 | 196.49 | 196.49 | 196.49 | 196.49 | 399 |
| 2023-07-06 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2023-07-05 | 196.00 | 196.00 | 192.00 | 192.00 | 192.00 | 5,396 |
| 2023-07-04 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0 |
| 2023-07-03 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0 |
| 2023-06-30 | 195.00 | 196.00 | 193.99 | 194.00 | 194.00 | 4,488 |
| 2023-06-29 | 195.00 | 195.00 | 194.00 | 194.00 | 194.00 | 3,358 |
| 2023-06-28 | 190.90 | 195.00 | 190.90 | 194.00 | 194.00 | 3,962 |
| 2023-06-27 | 195.00 | 195.00 | 192.00 | 192.00 | 192.00 | 4,034 |
| 2023-06-26 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 305 |
| 2023-06-23 | 194.00 | 194.00 | 192.00 | 192.00 | 192.00 | 2,364 |
| 2023-06-22 | 195.98 | 195.98 | 194.00 | 194.00 | 194.00 | 2,621 |
| 2023-06-21 | 190.00 | 193.00 | 190.00 | 193.00 | 193.00 | 1,421 |
| 2023-06-20 | 190.00 | 192.49 | 189.00 | 192.49 | 192.49 | 2,144 |
| 2023-06-19 | 189.53 | 189.53 | 189.53 | 189.53 | 189.53 | 0 |
| 2023-06-16 | 189.00 | 193.50 | 187.24 | 189.53 | 189.53 | 6,459 |
| 2023-06-15 | 192.00 | 193.50 | 191.00 | 193.50 | 193.50 | 3,265 |
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.