Grupo Simec S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 200.00 | 202.00 | 199.00 | 202.00 | 202.00 | 5,912 |
| 2022-06-29 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 125 |
| 2022-06-28 | 210.00 | 210.00 | 201.00 | 201.00 | 201.00 | 1,325 |
| 2022-06-27 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 8 |
| 2022-06-24 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2022-06-23 | 203.40 | 203.40 | 199.00 | 199.00 | 199.00 | 1,052 |
| 2022-06-22 | 200.00 | 200.00 | 199.00 | 199.00 | 199.00 | 5,482 |
| 2022-06-21 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 2,401 |
| 2022-06-20 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2022-06-17 | 205.00 | 205.00 | 198.00 | 199.00 | 199.00 | 9,991 |
| 2022-06-16 | 201.00 | 209.00 | 201.00 | 205.00 | 205.00 | 3,182 |
| 2022-06-15 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 155 |
| 2022-06-14 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 24,465 |
| 2022-06-13 | 204.02 | 204.02 | 204.02 | 204.02 | 204.02 | 0 |
| 2022-06-10 | 211.68 | 211.68 | 204.01 | 204.02 | 204.02 | 44 |
| 2022-06-09 | 216.00 | 216.00 | 215.00 | 216.00 | 216.00 | 5,065 |
| 2022-06-08 | 203.60 | 216.00 | 203.60 | 216.00 | 216.00 | 832 |
| 2022-06-07 | 203.00 | 203.61 | 203.00 | 203.60 | 203.60 | 970 |
| 2022-06-06 | 202.00 | 203.00 | 202.00 | 203.00 | 203.00 | 494 |
| 2022-06-03 | 196.07 | 202.00 | 193.01 | 202.00 | 202.00 | 16,521 |
| 2022-06-02 | 196.21 | 200.00 | 196.21 | 200.00 | 200.00 | 10,209 |
| 2022-06-01 | 198.60 | 198.60 | 198.60 | 198.60 | 198.60 | 0 |
| 2022-05-31 | 198.60 | 198.60 | 198.60 | 198.60 | 198.60 | 153 |
| 2022-05-30 | 198.59 | 198.60 | 198.59 | 198.60 | 198.60 | 1,477 |
| 2022-05-27 | 198.59 | 198.59 | 198.59 | 198.59 | 198.59 | 0 |
| 2022-05-26 | 198.59 | 198.59 | 198.59 | 198.59 | 198.59 | 100 |
| 2022-05-25 | 194.81 | 194.81 | 194.81 | 194.81 | 194.81 | 0 |
| 2022-05-24 | 190.03 | 196.82 | 190.00 | 194.81 | 194.81 | 5,700 |
| 2022-05-23 | 190.04 | 195.00 | 190.00 | 195.00 | 195.00 | 9,705 |
| 2022-05-20 | 195.00 | 197.51 | 195.00 | 197.51 | 197.51 | 10,118 |
| 2022-05-19 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2022-05-18 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 10,307 |
| 2022-05-17 | 199.25 | 199.25 | 199.25 | 199.25 | 199.25 | 2,060 |
| 2022-05-16 | 199.10 | 199.10 | 199.10 | 199.10 | 199.10 | 490 |
| 2022-05-13 | 200.00 | 200.00 | 199.00 | 199.00 | 199.00 | 14,373 |
| 2022-05-12 | 190.05 | 200.00 | 190.00 | 196.75 | 196.75 | 15,874 |
| 2022-05-11 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 1,751 |
| 2022-05-10 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 10,504 |
| 2022-05-09 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 3,523 |
| 2022-05-06 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 11,500 |
| 2022-05-05 | 205.99 | 205.99 | 201.00 | 201.00 | 201.00 | 647 |
| 2022-05-04 | 196.09 | 200.00 | 196.09 | 200.00 | 200.00 | 1,517 |
| 2022-05-03 | 202.00 | 202.00 | 191.89 | 200.00 | 200.00 | 14,021 |
| 2022-05-02 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 515 |
| 2022-04-29 | 216.20 | 216.20 | 194.00 | 202.00 | 202.00 | 6,764 |
| 2022-04-28 | 202.99 | 204.00 | 196.00 | 204.00 | 204.00 | 2,093 |
| 2022-04-27 | 204.00 | 204.00 | 194.01 | 202.86 | 202.86 | 2,606 |
| 2022-04-26 | 209.23 | 210.00 | 200.01 | 210.00 | 210.00 | 1,759 |
| 2022-04-25 | 209.00 | 214.00 | 204.08 | 213.50 | 213.50 | 209 |
| 2022-04-22 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 23 |
| 2022-04-21 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 493 |
| 2022-04-20 | 214.99 | 214.99 | 210.00 | 210.00 | 210.00 | 65 |
| 2022-04-19 | 210.00 | 215.50 | 208.01 | 211.98 | 211.98 | 14,146 |
| 2022-04-18 | 213.00 | 220.99 | 204.06 | 215.98 | 215.98 | 1,661 |
| 2022-04-13 | 219.91 | 223.98 | 214.00 | 222.50 | 222.50 | 266 |
| 2022-04-12 | 225.00 | 229.99 | 224.00 | 224.00 | 224.00 | 124 |
| 2022-04-11 | 225.01 | 229.90 | 217.01 | 224.69 | 224.69 | 11,327 |
| 2022-04-08 | 231.99 | 240.00 | 225.00 | 225.00 | 225.00 | 11,831 |
| 2022-04-07 | 214.00 | 235.73 | 214.00 | 230.98 | 230.98 | 15,639 |
| 2022-04-06 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 3,336 |
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.