Grupo Simec S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 1,116 |
| 2026-01-28 | 181.98 | 182.00 | 181.98 | 182.00 | 182.00 | 2,094 |
| 2026-01-27 | 181.69 | 181.69 | 181.69 | 181.69 | 181.69 | 352 |
| 2026-01-26 | 179.00 | 179.60 | 179.00 | 179.60 | 179.60 | 869 |
| 2026-01-23 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | 0 |
| 2026-01-22 | 178.01 | 182.00 | 178.01 | 179.50 | 179.50 | 1,506 |
| 2026-01-21 | 182.00 | 182.00 | 179.61 | 182.00 | 182.00 | 2,100 |
| 2026-01-20 | 177.02 | 181.90 | 177.02 | 181.90 | 181.90 | 2,780 |
| 2026-01-19 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 0 |
| 2026-01-16 | 182.00 | 182.00 | 179.91 | 182.00 | 182.00 | 2,705 |
| 2026-01-15 | 181.89 | 182.00 | 179.00 | 179.00 | 179.00 | 2,180 |
| 2026-01-14 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 0 |
| 2026-01-13 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 0 |
| 2026-01-12 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 0 |
| 2026-01-09 | 182.00 | 182.00 | 181.99 | 182.00 | 182.00 | 2,000 |
| 2026-01-08 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 0 |
| 2026-01-07 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 0 |
| 2026-01-06 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 0 |
| 2026-01-05 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 3,998 |
| 2026-01-02 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 1,774 |
| 2025-12-31 | 182.00 | 182.00 | 181.99 | 182.00 | 182.00 | 2,144 |
| 2025-12-30 | 182.00 | 182.00 | 181.99 | 182.00 | 182.00 | 2,018 |
| 2025-12-29 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 0 |
| 2025-12-26 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 805 |
| 2025-12-24 | 180.64 | 182.00 | 180.64 | 182.00 | 182.00 | 5,011 |
| 2025-12-23 | 182.00 | 182.00 | 176.50 | 181.50 | 181.50 | 12,396 |
| 2025-12-22 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 5,566 |
| 2025-12-19 | 182.00 | 182.00 | 178.40 | 182.00 | 182.00 | 3,953 |
| 2025-12-18 | 181.99 | 182.00 | 181.90 | 182.00 | 182.00 | 1,905 |
| 2025-12-17 | 181.97 | 182.00 | 181.97 | 182.00 | 182.00 | 3,018 |
| 2025-12-16 | 181.98 | 182.00 | 181.98 | 182.00 | 182.00 | 4,440 |
| 2025-12-15 | 182.00 | 182.00 | 175.01 | 181.98 | 181.98 | 3,993 |
| 2025-12-11 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 2,984 |
| 2025-12-10 | 180.89 | 182.00 | 180.89 | 182.00 | 182.00 | 3,202 |
| 2025-12-09 | 180.97 | 182.00 | 180.97 | 182.00 | 182.00 | 3,082 |
| 2025-12-08 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 3,005 |
| 2025-12-05 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 2,981 |
| 2025-12-04 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 2,901 |
| 2025-12-03 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 2,902 |
| 2025-12-02 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 2,718 |
| 2025-12-01 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 2,029 |
| 2025-11-28 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 2,505 |
| 2025-11-27 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 2,000 |
| 2025-11-26 | 180.00 | 181.00 | 174.99 | 180.00 | 180.00 | 2,457 |
| 2025-11-25 | 179.83 | 181.00 | 177.05 | 177.05 | 177.05 | 4,562 |
| 2025-11-24 | 181.00 | 181.00 | 180.98 | 181.00 | 181.00 | 4,011 |
| 2025-11-21 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 5,638 |
| 2025-11-20 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 4,006 |
| 2025-11-19 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 4,021 |
| 2025-11-18 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 5,696 |
| 2025-11-14 | 180.00 | 181.00 | 180.00 | 181.00 | 181.00 | 947 |
| 2025-11-13 | 179.67 | 180.00 | 179.67 | 180.00 | 180.00 | 5,266 |
| 2025-11-12 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 3,070 |
| 2025-11-11 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 3,325 |
| 2025-11-10 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1,950 |
| 2025-11-07 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1,441 |
| 2025-11-06 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 300 |
| 2025-11-05 | 173.99 | 173.99 | 173.99 | 173.99 | 173.99 | 0 |
| 2025-11-04 | 173.99 | 173.99 | 173.99 | 173.99 | 173.99 | 0 |
| 2025-11-03 | 173.99 | 173.99 | 173.99 | 173.99 | 173.99 | 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.