Grupo Simec S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 693 |
| 2026-04-28 | 178.60 | 178.60 | 178.60 | 178.60 | 178.60 | 1,938 |
| 2026-04-27 | 178.59 | 178.60 | 178.59 | 178.60 | 178.60 | 1,556 |
| 2026-04-24 | 178.61 | 178.61 | 178.61 | 178.61 | 178.61 | 1,000 |
| 2026-04-23 | 178.58 | 178.58 | 178.58 | 178.58 | 178.58 | 909 |
| 2026-04-22 | 178.55 | 178.55 | 178.55 | 178.55 | 178.55 | 1,005 |
| 2026-04-21 | 178.52 | 178.52 | 178.52 | 178.52 | 178.52 | 1,100 |
| 2026-04-20 | 180.20 | 180.20 | 178.51 | 178.51 | 178.51 | 1,610 |
| 2026-04-17 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | 1,703 |
| 2026-04-16 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | 1,075 |
| 2026-04-15 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | 1,782 |
| 2026-04-14 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | 0 |
| 2026-04-13 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | 625 |
| 2026-04-10 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | 0 |
| 2026-04-09 | 181.99 | 181.99 | 178.50 | 178.50 | 178.50 | 1,188 |
| 2026-04-08 | 181.99 | 181.99 | 181.99 | 181.99 | 181.99 | 2,046 |
| 2026-04-07 | 181.99 | 181.99 | 181.99 | 181.99 | 181.99 | 2,014 |
| 2026-04-06 | 181.99 | 181.99 | 181.99 | 181.99 | 181.99 | 156 |
| 2026-04-01 | 181.99 | 181.99 | 181.99 | 181.99 | 181.99 | 1,005 |
| 2026-03-31 | 181.99 | 181.99 | 181.99 | 181.99 | 181.99 | 0 |
| 2026-03-30 | 181.99 | 181.99 | 181.99 | 181.99 | 181.99 | 2,006 |
| 2026-03-27 | 181.99 | 181.99 | 181.99 | 181.99 | 181.99 | 2,022 |
| 2026-03-26 | 181.99 | 181.99 | 181.99 | 181.99 | 181.99 | 1,000 |
| 2026-03-25 | 181.99 | 181.99 | 181.99 | 181.99 | 181.99 | 1,000 |
| 2026-03-24 | 181.99 | 181.99 | 181.99 | 181.99 | 181.99 | 1,006 |
| 2026-03-23 | 181.99 | 181.99 | 181.99 | 181.99 | 181.99 | 999 |
| 2026-03-20 | 181.99 | 181.99 | 181.99 | 181.99 | 181.99 | 1,836 |
| 2026-03-19 | 181.99 | 181.99 | 181.99 | 181.99 | 181.99 | 310 |
| 2026-03-18 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 1,929 |
| 2026-03-17 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 164 |
| 2026-03-13 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2026-03-12 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2026-03-11 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2026-03-10 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2026-03-09 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2026-03-06 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 110 |
| 2026-03-05 | 172.31 | 172.31 | 172.31 | 172.31 | 172.31 | 0 |
| 2026-03-04 | 172.31 | 172.31 | 172.31 | 172.31 | 172.31 | 0 |
| 2026-03-03 | 172.31 | 172.31 | 172.31 | 172.31 | 172.31 | 0 |
| 2026-03-02 | 172.31 | 172.31 | 172.31 | 172.31 | 172.31 | 0 |
| 2026-02-27 | 170.01 | 172.31 | 165.01 | 172.31 | 172.31 | 571 |
| 2026-02-26 | 181.75 | 181.75 | 181.75 | 181.75 | 181.75 | 0 |
| 2026-02-25 | 181.75 | 181.75 | 181.75 | 181.75 | 181.75 | 0 |
| 2026-02-24 | 181.75 | 181.75 | 181.75 | 181.75 | 181.75 | 0 |
| 2026-02-23 | 181.75 | 181.75 | 181.75 | 181.75 | 181.75 | 519 |
| 2026-02-20 | 178.00 | 181.99 | 178.00 | 181.99 | 181.99 | 2,341 |
| 2026-02-19 | 181.99 | 181.99 | 181.99 | 181.99 | 181.99 | 420 |
| 2026-02-18 | 182.00 | 182.00 | 179.56 | 179.56 | 179.56 | 1,250 |
| 2026-02-17 | 182.00 | 182.00 | 179.52 | 182.00 | 182.00 | 3,042 |
| 2026-02-16 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 3,971 |
| 2026-02-13 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 980 |
| 2026-02-12 | 182.00 | 182.00 | 181.00 | 182.00 | 182.00 | 4,009 |
| 2026-02-11 | 181.90 | 182.00 | 181.90 | 182.00 | 182.00 | 1,346 |
| 2026-02-10 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 4,089 |
| 2026-02-09 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 0 |
| 2026-02-06 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 2,067 |
| 2026-02-05 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 1,309 |
| 2026-02-04 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 2,586 |
| 2026-02-03 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 4,080 |
| 2026-01-30 | 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.