Grupo Simec S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2026-07-22 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2026-07-21 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2026-07-20 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2026-07-17 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2026-07-16 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2026-07-15 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2026-07-14 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2026-07-13 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2026-07-10 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2026-07-09 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2026-07-08 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2026-07-07 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2026-07-06 | 173.99 | 173.99 | 172.00 | 172.00 | 172.00 | 720 |
| 2026-07-03 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2026-07-02 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2026-07-01 | 173.99 | 174.00 | 171.25 | 174.00 | 174.00 | 1,008 |
| 2026-06-30 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 4,342 |
| 2026-06-29 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0 |
| 2026-06-26 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0 |
| 2026-06-25 | 176.30 | 178.00 | 176.30 | 178.00 | 178.00 | 9,325 |
| 2026-06-24 | 181.97 | 181.97 | 181.96 | 181.97 | 181.97 | 1,480 |
| 2026-06-23 | 178.82 | 178.82 | 178.82 | 178.82 | 178.82 | 0 |
| 2026-06-22 | 178.82 | 178.82 | 178.82 | 178.82 | 178.82 | 0 |
| 2026-06-19 | 178.82 | 178.82 | 178.82 | 178.82 | 178.82 | 0 |
| 2026-06-18 | 178.82 | 178.82 | 178.82 | 178.82 | 178.82 | 121 |
| 2026-06-17 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 510,422 |
| 2026-06-16 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 225 |
| 2026-06-15 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 50,015 |
| 2026-06-12 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 0 |
| 2026-06-11 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 2,056 |
| 2026-06-10 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 1,000 |
| 2026-06-09 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 0 |
| 2026-06-08 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 0 |
| 2026-06-05 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 0 |
| 2026-06-04 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 3,409 |
| 2026-06-03 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 0 |
| 2026-06-02 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 2,501 |
| 2026-06-01 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 1,889 |
| 2026-05-29 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 1,974 |
| 2026-05-28 | 181.00 | 182.00 | 181.00 | 182.00 | 182.00 | 4,118 |
| 2026-05-27 | 180.00 | 181.98 | 176.00 | 181.98 | 181.98 | 4,054 |
| 2026-05-26 | 182.00 | 182.00 | 176.00 | 176.00 | 176.00 | 5,444 |
| 2026-05-25 | 178.89 | 178.89 | 178.89 | 178.89 | 178.89 | 0 |
| 2026-05-22 | 178.89 | 178.89 | 178.89 | 178.89 | 178.89 | 2,302 |
| 2026-05-21 | 180.93 | 180.93 | 180.00 | 180.00 | 180.00 | 1,204 |
| 2026-05-20 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 2,955 |
| 2026-05-19 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 0 |
| 2026-05-18 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 150,000 |
| 2026-05-15 | 182.00 | 182.00 | 180.15 | 182.00 | 182.00 | 701,435 |
| 2026-05-14 | 177.70 | 180.00 | 177.70 | 179.98 | 179.98 | 600,936 |
| 2026-05-13 | 177.70 | 177.75 | 177.70 | 177.75 | 177.75 | 400,488 |
| 2026-05-12 | 177.70 | 177.70 | 177.70 | 177.70 | 177.70 | 0 |
| 2026-05-11 | 177.70 | 177.70 | 177.70 | 177.70 | 177.70 | 1,000 |
| 2026-05-08 | 177.70 | 177.70 | 177.70 | 177.70 | 177.70 | 1,002 |
| 2026-05-07 | 177.90 | 177.90 | 177.90 | 177.90 | 177.90 | 4,003 |
| 2026-05-06 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 720 |
| 2026-05-05 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 0 |
| 2026-05-04 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 0 |
| 2026-04-30 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 0 |
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.