Grupo Simec S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 199.98 | 199.98 | 197.00 | 197.00 | 197.00 | 387 |
| 2022-04-04 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 300 |
| 2022-04-01 | 193.99 | 197.00 | 193.99 | 197.00 | 197.00 | 1,138 |
| 2022-03-31 | 194.95 | 200.90 | 194.00 | 196.81 | 196.81 | 4,868 |
| 2022-03-30 | 200.99 | 200.99 | 200.99 | 200.99 | 200.99 | 1,043 |
| 2022-03-29 | 190.01 | 201.00 | 190.01 | 201.00 | 201.00 | 3,459 |
| 2022-03-28 | 197.95 | 201.00 | 197.95 | 199.82 | 199.82 | 1,049 |
| 2022-03-25 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2022-03-24 | 195.00 | 198.00 | 193.00 | 198.00 | 198.00 | 2,488 |
| 2022-03-23 | 193.40 | 198.00 | 193.40 | 198.00 | 198.00 | 3,307 |
| 2022-03-22 | 193.00 | 200.00 | 193.00 | 199.99 | 199.99 | 3,859 |
| 2022-03-18 | 189.99 | 199.99 | 189.09 | 199.99 | 199.99 | 6,195 |
| 2022-03-17 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0 |
| 2022-03-16 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 100 |
| 2022-03-15 | 200.59 | 203.50 | 197.39 | 201.00 | 201.00 | 415 |
| 2022-03-14 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 418 |
| 2022-03-11 | 204.64 | 204.99 | 200.54 | 204.99 | 204.99 | 335 |
| 2022-03-10 | 209.79 | 209.79 | 200.01 | 204.64 | 204.64 | 2,463 |
| 2022-03-09 | 210.44 | 210.44 | 203.00 | 210.00 | 210.00 | 913 |
| 2022-03-08 | 219.98 | 219.98 | 206.00 | 216.95 | 216.95 | 1,058 |
| 2022-03-07 | 209.00 | 219.99 | 209.00 | 219.98 | 219.98 | 338 |
| 2022-03-04 | 199.99 | 206.77 | 199.99 | 206.77 | 206.77 | 7,574 |
| 2022-03-03 | 197.01 | 200.87 | 197.01 | 200.87 | 200.87 | 216 |
| 2022-03-02 | 202.72 | 205.00 | 202.00 | 204.98 | 204.98 | 87 |
| 2022-03-01 | 196.99 | 200.92 | 196.99 | 200.92 | 200.92 | 609 |
| 2022-02-28 | 193.49 | 194.00 | 193.49 | 194.00 | 194.00 | 4,138 |
| 2022-02-25 | 192.01 | 192.01 | 192.01 | 192.01 | 192.01 | 800 |
| 2022-02-24 | 190.51 | 190.51 | 190.51 | 190.51 | 190.51 | 721 |
| 2022-02-23 | 190.01 | 190.01 | 190.01 | 190.01 | 190.01 | 0 |
| 2022-02-22 | 182.02 | 190.01 | 182.01 | 190.01 | 190.01 | 1,300 |
| 2022-02-21 | 182.01 | 189.95 | 182.00 | 189.95 | 189.95 | 947 |
| 2022-02-18 | 189.99 | 191.05 | 189.99 | 191.05 | 191.05 | 513 |
| 2022-02-17 | 190.00 | 190.00 | 186.00 | 190.00 | 190.00 | 793 |
| 2022-02-16 | 183.98 | 184.00 | 183.98 | 184.00 | 184.00 | 3,119 |
| 2022-02-15 | 180.00 | 180.00 | 178.00 | 180.00 | 180.00 | 12,734 |
| 2022-02-14 | 179.99 | 179.99 | 175.01 | 178.00 | 178.00 | 970 |
| 2022-02-11 | 179.95 | 179.95 | 179.95 | 179.95 | 179.95 | 206 |
| 2022-02-10 | 179.99 | 179.99 | 179.99 | 179.99 | 179.99 | 0 |
| 2022-02-09 | 179.99 | 179.99 | 179.99 | 179.99 | 179.99 | 0 |
| 2022-02-08 | 179.99 | 179.99 | 179.99 | 179.99 | 179.99 | 308 |
| 2022-02-04 | 174.99 | 177.00 | 174.93 | 177.00 | 177.00 | 3,153 |
| 2022-02-03 | 170.50 | 175.00 | 169.00 | 175.00 | 175.00 | 15,635 |
| 2022-02-02 | 178.00 | 178.00 | 171.50 | 175.00 | 175.00 | 9,232 |
| 2022-02-01 | 175.02 | 176.00 | 173.07 | 175.50 | 175.50 | 2,015 |
| 2022-01-31 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2022-01-28 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 10,185 |
| 2022-01-27 | 178.79 | 180.00 | 178.79 | 180.00 | 180.00 | 10,002 |
| 2022-01-26 | 176.05 | 179.49 | 176.05 | 179.00 | 179.00 | 2,317 |
| 2022-01-25 | 176.00 | 180.00 | 173.00 | 179.50 | 179.50 | 1,503 |
| 2022-01-24 | 178.79 | 178.79 | 175.95 | 178.78 | 178.78 | 3,577 |
| 2022-01-21 | 179.96 | 179.96 | 179.90 | 179.90 | 179.90 | 566 |
| 2022-01-20 | 174.84 | 179.98 | 174.84 | 179.98 | 179.98 | 1,982 |
| 2022-01-19 | 177.99 | 179.00 | 175.01 | 176.48 | 176.48 | 1,874 |
| 2022-01-18 | 180.00 | 180.00 | 174.01 | 179.99 | 179.99 | 2,081 |
| 2022-01-17 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2022-01-14 | 178.50 | 180.00 | 175.01 | 180.00 | 180.00 | 1,760 |
| 2022-01-13 | 179.00 | 184.01 | 179.00 | 184.01 | 184.01 | 3,139 |
| 2022-01-12 | 172.00 | 178.00 | 170.01 | 178.00 | 178.00 | 9,369 |
| 2022-01-11 | 176.00 | 177.00 | 175.00 | 177.00 | 177.00 | 13,665 |
| 2022-01-10 | 176.00 | 180.00 | 174.00 | 179.50 | 179.50 | 3,818 |
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.