Grupo Simec S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 176.70 | 180.50 | 176.70 | 180.50 | 180.50 | 1,687 |
| 2022-01-06 | 180.21 | 180.21 | 180.21 | 180.21 | 180.21 | 0 |
| 2022-01-05 | 184.48 | 184.50 | 180.10 | 180.21 | 180.21 | 2,524 |
| 2022-01-04 | 188.93 | 188.93 | 184.11 | 187.76 | 187.76 | 1,269 |
| 2022-01-03 | 180.00 | 188.94 | 180.00 | 188.94 | 188.94 | 1,250 |
| 2021-12-31 | 180.00 | 185.00 | 180.00 | 185.00 | 185.00 | 5,471 |
| 2021-12-30 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 2,165 |
| 2021-12-29 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2021-12-28 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 377 |
| 2021-12-27 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 124 |
| 2021-12-24 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | 0 |
| 2021-12-23 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | 509 |
| 2021-12-22 | 170.00 | 172.00 | 170.00 | 170.00 | 170.00 | 6,134 |
| 2021-12-21 | 168.50 | 169.50 | 168.50 | 169.50 | 169.50 | 5,108 |
| 2021-12-20 | 163.00 | 168.50 | 163.00 | 168.50 | 168.50 | 6,468 |
| 2021-12-17 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 485 |
| 2021-12-16 | 169.71 | 171.50 | 164.00 | 168.00 | 168.00 | 15,842 |
| 2021-12-15 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | 1,025 |
| 2021-12-14 | 164.98 | 175.00 | 164.98 | 171.50 | 171.50 | 1,935 |
| 2021-12-13 | 164.00 | 164.98 | 164.00 | 164.98 | 164.98 | 1,336 |
| 2021-12-10 | 159.00 | 165.00 | 157.00 | 165.00 | 165.00 | 6,655 |
| 2021-12-09 | 164.84 | 164.84 | 164.84 | 164.84 | 164.84 | 0 |
| 2021-12-08 | 164.50 | 166.00 | 164.50 | 164.84 | 164.84 | 648 |
| 2021-12-07 | 164.00 | 164.00 | 163.00 | 163.00 | 163.00 | 17,150 |
| 2021-12-06 | 165.00 | 165.01 | 165.00 | 165.00 | 165.00 | 2,989 |
| 2021-12-03 | 164.50 | 165.00 | 159.52 | 165.00 | 165.00 | 7,322 |
| 2021-12-02 | 165.00 | 165.50 | 164.00 | 165.50 | 165.50 | 3,506 |
| 2021-12-01 | 172.50 | 172.50 | 164.50 | 165.60 | 165.60 | 2,438 |
| 2021-11-30 | 163.40 | 171.00 | 161.50 | 165.53 | 165.53 | 13,704 |
| 2021-11-29 | 165.00 | 165.90 | 165.00 | 165.90 | 165.90 | 668 |
| 2021-11-26 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 300 |
| 2021-11-25 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0 |
| 2021-11-24 | 166.00 | 166.00 | 160.01 | 164.00 | 164.00 | 16,332 |
| 2021-11-23 | 166.01 | 166.01 | 166.01 | 166.01 | 166.01 | 19,291 |
| 2021-11-22 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 304 |
| 2021-11-19 | 165.98 | 166.00 | 165.98 | 166.00 | 166.00 | 1,081 |
| 2021-11-18 | 164.00 | 164.20 | 160.15 | 163.68 | 163.68 | 1,632 |
| 2021-11-17 | 165.00 | 165.00 | 164.00 | 164.20 | 164.20 | 13,693 |
| 2021-11-16 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 405 |
| 2021-11-12 | 165.10 | 165.50 | 165.10 | 165.50 | 165.50 | 3,860 |
| 2021-11-11 | 165.10 | 165.10 | 165.00 | 165.10 | 165.10 | 8,179 |
| 2021-11-10 | 166.50 | 166.50 | 165.10 | 165.10 | 165.10 | 4,416 |
| 2021-11-09 | 167.50 | 167.50 | 167.00 | 167.00 | 167.00 | 5,080 |
| 2021-11-08 | 166.00 | 169.50 | 166.00 | 167.50 | 167.50 | 6,317 |
| 2021-11-05 | 169.50 | 169.50 | 169.01 | 169.50 | 169.50 | 10,914 |
| 2021-11-04 | 169.50 | 170.00 | 167.01 | 169.30 | 169.30 | 1,987 |
| 2021-11-03 | 170.00 | 170.00 | 169.50 | 170.00 | 170.00 | 9,876 |
| 2021-11-01 | 170.66 | 170.66 | 170.00 | 170.00 | 170.00 | 22,258 |
| 2021-10-29 | 173.50 | 173.50 | 170.01 | 170.01 | 170.01 | 2,160 |
| 2021-10-28 | 173.13 | 173.13 | 173.13 | 173.13 | 173.13 | 0 |
| 2021-10-27 | 170.00 | 174.00 | 170.00 | 173.13 | 173.13 | 7,420 |
| 2021-10-26 | 172.00 | 172.00 | 170.00 | 170.00 | 170.00 | 2,239 |
| 2021-10-25 | 162.00 | 175.00 | 162.00 | 175.00 | 175.00 | 7,731 |
| 2021-10-22 | 168.50 | 168.70 | 162.00 | 166.48 | 166.48 | 1,323 |
| 2021-10-21 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | 2,447 |
| 2021-10-20 | 165.01 | 168.20 | 165.01 | 168.20 | 168.20 | 727 |
| 2021-10-19 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 1,012 |
| 2021-10-18 | 168.00 | 168.01 | 168.00 | 168.01 | 168.01 | 1,176 |
| 2021-10-15 | 167.00 | 168.00 | 167.00 | 168.00 | 168.00 | 4,480 |
| 2021-10-14 | 168.00 | 168.00 | 160.01 | 167.00 | 167.00 | 17,683 |
← NewerPage 21 of 21 · 1,260 trading days
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.