Grupo Simec S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 190.00 | 192.00 | 188.00 | 192.00 | 192.00 | 5,401 |
| 2023-06-13 | 189.99 | 194.00 | 189.99 | 190.01 | 190.01 | 6,298 |
| 2023-06-12 | 192.03 | 194.00 | 190.00 | 193.98 | 193.98 | 3,954 |
| 2023-06-09 | 194.00 | 194.00 | 190.00 | 192.00 | 192.00 | 7,001 |
| 2023-06-08 | 194.90 | 194.90 | 192.00 | 192.00 | 192.00 | 2,407 |
| 2023-06-07 | 194.01 | 196.00 | 193.00 | 194.00 | 194.00 | 3,948 |
| 2023-06-06 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0 |
| 2023-06-05 | 200.99 | 200.99 | 194.00 | 194.00 | 194.00 | 2,339 |
| 2023-06-02 | 194.79 | 194.79 | 194.79 | 194.79 | 194.79 | 0 |
| 2023-06-01 | 193.00 | 194.79 | 193.00 | 194.79 | 194.79 | 948 |
| 2023-05-31 | 192.00 | 192.00 | 191.00 | 192.00 | 192.00 | 2,012 |
| 2023-05-30 | 192.00 | 192.00 | 191.00 | 192.00 | 192.00 | 1,452 |
| 2023-05-29 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 500 |
| 2023-05-26 | 191.52 | 192.00 | 190.00 | 192.00 | 192.00 | 3,110 |
| 2023-05-25 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 613 |
| 2023-05-24 | 192.00 | 192.00 | 191.00 | 191.00 | 191.00 | 2,084 |
| 2023-05-23 | 192.00 | 192.00 | 190.00 | 190.00 | 190.00 | 2,301 |
| 2023-05-22 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 518 |
| 2023-05-19 | 191.00 | 191.00 | 188.00 | 188.00 | 188.00 | 5,000 |
| 2023-05-18 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 114 |
| 2023-05-17 | 188.00 | 188.00 | 187.00 | 187.00 | 187.00 | 1,392 |
| 2023-05-16 | 190.00 | 190.00 | 187.00 | 187.00 | 187.00 | 2,137 |
| 2023-05-15 | 186.64 | 186.64 | 186.64 | 186.64 | 186.64 | 103 |
| 2023-05-12 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 292 |
| 2023-05-11 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2023-05-10 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 1,039 |
| 2023-05-09 | 192.00 | 192.00 | 188.00 | 188.00 | 188.00 | 4,782 |
| 2023-05-08 | 195.00 | 195.00 | 193.00 | 193.00 | 193.00 | 3,125 |
| 2023-05-05 | 197.00 | 197.00 | 196.00 | 196.78 | 196.78 | 2,578 |
| 2023-05-04 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2023-05-03 | 200.00 | 200.00 | 198.00 | 198.00 | 198.00 | 3,963 |
| 2023-05-02 | 200.00 | 205.00 | 200.00 | 202.00 | 202.00 | 3,290 |
| 2023-04-28 | 198.96 | 200.00 | 198.96 | 199.80 | 199.80 | 14,620 |
| 2023-04-27 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | 0 |
| 2023-04-26 | 196.00 | 199.80 | 195.00 | 199.80 | 199.80 | 2,090 |
| 2023-04-25 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2023-04-24 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 2,275 |
| 2023-04-21 | 205.36 | 205.36 | 197.00 | 200.98 | 200.98 | 8,136 |
| 2023-04-20 | 208.00 | 208.00 | 203.59 | 204.00 | 204.00 | 9,640 |
| 2023-04-19 | 216.99 | 216.99 | 210.00 | 211.88 | 211.88 | 5,626 |
| 2023-04-18 | 218.00 | 221.99 | 210.00 | 215.00 | 215.00 | 15,696 |
| 2023-04-17 | 218.00 | 219.00 | 218.00 | 219.00 | 219.00 | 5,617 |
| 2023-04-14 | 218.01 | 218.97 | 218.00 | 218.97 | 218.97 | 2,000 |
| 2023-04-13 | 218.99 | 218.99 | 218.00 | 218.98 | 218.98 | 3,183 |
| 2023-04-12 | 220.00 | 220.00 | 219.00 | 219.00 | 219.00 | 1,289 |
| 2023-04-11 | 221.39 | 222.98 | 215.01 | 221.99 | 221.99 | 458 |
| 2023-04-10 | 220.46 | 222.00 | 215.01 | 220.97 | 220.97 | 2,064 |
| 2023-04-05 | 211.01 | 223.00 | 210.00 | 222.99 | 222.99 | 3,818 |
| 2023-04-04 | 221.00 | 221.00 | 210.00 | 212.00 | 212.00 | 19,509 |
| 2023-04-03 | 221.00 | 221.00 | 217.00 | 221.00 | 221.00 | 6,108 |
| 2023-03-31 | 220.50 | 222.00 | 220.50 | 222.00 | 222.00 | 16,509 |
| 2023-03-30 | 224.00 | 224.00 | 222.00 | 222.00 | 222.00 | 5,102 |
| 2023-03-29 | 223.50 | 224.01 | 223.50 | 224.00 | 224.00 | 7,085 |
| 2023-03-28 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | 237 |
| 2023-03-27 | 227.00 | 227.00 | 218.01 | 223.48 | 223.48 | 1,359 |
| 2023-03-24 | 224.90 | 224.90 | 224.88 | 224.90 | 224.90 | 1,496 |
| 2023-03-23 | 224.90 | 224.90 | 224.90 | 224.90 | 224.90 | 0 |
| 2023-03-22 | 224.89 | 224.90 | 220.00 | 224.90 | 224.90 | 1,714 |
| 2023-03-21 | 224.99 | 224.99 | 224.99 | 224.99 | 224.99 | 21 |
| 2023-03-17 | 222.00 | 224.00 | 222.00 | 224.00 | 224.00 | 653 |
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.