Grupo Simec S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 202.00 | 202.00 | 201.99 | 202.00 | 202.00 | 356 |
| 2022-09-22 | 200.01 | 202.00 | 200.01 | 201.99 | 201.99 | 605 |
| 2022-09-21 | 202.00 | 202.00 | 201.99 | 202.00 | 202.00 | 3,130 |
| 2022-09-20 | 198.00 | 202.00 | 198.00 | 201.99 | 201.99 | 3,069 |
| 2022-09-19 | 201.75 | 202.00 | 201.75 | 202.00 | 202.00 | 2,002 |
| 2022-09-15 | 201.00 | 201.75 | 201.00 | 201.75 | 201.75 | 1,704 |
| 2022-09-14 | 201.60 | 201.60 | 195.01 | 201.00 | 201.00 | 2,423 |
| 2022-09-13 | 201.50 | 201.50 | 201.50 | 201.50 | 201.50 | 3,002 |
| 2022-09-12 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 1,200 |
| 2022-09-09 | 198.50 | 200.00 | 198.50 | 198.50 | 198.50 | 3,995 |
| 2022-09-08 | 192.00 | 197.00 | 192.00 | 197.00 | 197.00 | 16,306 |
| 2022-09-07 | 195.54 | 197.00 | 191.89 | 196.64 | 196.64 | 10,533 |
| 2022-09-06 | 200.00 | 200.00 | 193.79 | 196.99 | 196.99 | 6,309 |
| 2022-09-05 | 198.90 | 198.90 | 198.90 | 198.90 | 198.90 | 0 |
| 2022-09-02 | 197.90 | 199.00 | 197.90 | 198.90 | 198.90 | 5,655 |
| 2022-09-01 | 201.42 | 201.42 | 199.98 | 199.98 | 199.98 | 829 |
| 2022-08-31 | 195.00 | 201.80 | 194.00 | 200.08 | 200.08 | 3,458 |
| 2022-08-30 | 198.00 | 198.99 | 198.00 | 198.99 | 198.99 | 1,162 |
| 2022-08-29 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2022-08-26 | 198.50 | 200.90 | 198.00 | 198.00 | 198.00 | 4,805 |
| 2022-08-25 | 197.50 | 198.50 | 197.50 | 198.50 | 198.50 | 13,171 |
| 2022-08-24 | 196.70 | 198.40 | 196.70 | 198.40 | 198.40 | 2,558 |
| 2022-08-23 | 197.00 | 197.00 | 195.40 | 196.60 | 196.60 | 5,301 |
| 2022-08-22 | 193.90 | 197.90 | 191.00 | 195.28 | 195.28 | 12,943 |
| 2022-08-19 | 202.00 | 202.00 | 194.00 | 199.98 | 199.98 | 5,476 |
| 2022-08-18 | 201.00 | 201.00 | 200.70 | 200.70 | 200.70 | 3,453 |
| 2022-08-17 | 201.99 | 202.00 | 199.99 | 200.00 | 200.00 | 3,774 |
| 2022-08-16 | 200.00 | 202.00 | 198.19 | 201.96 | 201.96 | 10,339 |
| 2022-08-15 | 202.98 | 202.98 | 202.98 | 202.98 | 202.98 | 0 |
| 2022-08-12 | 202.98 | 202.98 | 202.98 | 202.98 | 202.98 | 26 |
| 2022-08-11 | 195.72 | 200.00 | 195.61 | 200.00 | 200.00 | 3,684 |
| 2022-08-10 | 193.06 | 205.00 | 193.00 | 200.70 | 200.70 | 14,874 |
| 2022-08-09 | 200.01 | 200.01 | 200.01 | 200.01 | 200.01 | 0 |
| 2022-08-08 | 200.01 | 200.01 | 200.01 | 200.01 | 200.01 | 68 |
| 2022-08-05 | 204.99 | 204.99 | 200.02 | 204.78 | 204.78 | 3,119 |
| 2022-08-04 | 201.01 | 204.99 | 201.00 | 204.99 | 204.99 | 1,020 |
| 2022-08-03 | 204.99 | 204.99 | 204.99 | 204.99 | 204.99 | 302 |
| 2022-08-02 | 204.99 | 204.99 | 204.99 | 204.99 | 204.99 | 4,414 |
| 2022-08-01 | 204.99 | 205.00 | 204.99 | 205.00 | 205.00 | 278 |
| 2022-07-29 | 208.99 | 208.99 | 208.00 | 208.00 | 208.00 | 730 |
| 2022-07-28 | 204.50 | 204.99 | 204.50 | 204.99 | 204.99 | 2,939 |
| 2022-07-27 | 205.00 | 205.00 | 204.99 | 204.99 | 204.99 | 137 |
| 2022-07-26 | 203.99 | 204.98 | 203.60 | 204.98 | 204.98 | 1,649 |
| 2022-07-25 | 204.00 | 204.00 | 203.80 | 203.80 | 203.80 | 7,977 |
| 2022-07-22 | 203.50 | 207.00 | 194.02 | 204.01 | 204.01 | 8,466 |
| 2022-07-21 | 209.60 | 209.60 | 200.00 | 202.91 | 202.91 | 22,547 |
| 2022-07-20 | 205.00 | 209.60 | 200.01 | 209.60 | 209.60 | 5,876 |
| 2022-07-19 | 208.98 | 208.98 | 208.90 | 208.98 | 208.98 | 2,825 |
| 2022-07-18 | 208.99 | 208.99 | 204.99 | 207.00 | 207.00 | 5,694 |
| 2022-07-15 | 206.00 | 208.63 | 206.00 | 208.63 | 208.63 | 6,234 |
| 2022-07-14 | 207.74 | 207.75 | 206.00 | 206.00 | 206.00 | 2,670 |
| 2022-07-13 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 2,684 |
| 2022-07-12 | 208.99 | 208.99 | 206.00 | 207.20 | 207.20 | 5,129 |
| 2022-07-11 | 205.00 | 207.00 | 205.00 | 207.00 | 207.00 | 439 |
| 2022-07-08 | 208.13 | 211.97 | 207.00 | 207.00 | 207.00 | 192 |
| 2022-07-07 | 204.98 | 215.00 | 204.98 | 208.13 | 208.13 | 3,064 |
| 2022-07-06 | 200.05 | 207.00 | 200.05 | 207.00 | 207.00 | 101 |
| 2022-07-05 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 1,085 |
| 2022-07-04 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2022-07-01 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 53 |
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.