Grupo Simec S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 173.99 | 173.99 | 173.99 | 173.99 | 173.99 | 0 |
| 2025-10-30 | 173.99 | 174.00 | 173.99 | 173.99 | 173.99 | 1,754 |
| 2025-10-29 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 463 |
| 2025-10-28 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 240 |
| 2025-10-27 | 169.98 | 169.98 | 169.98 | 169.98 | 169.98 | 0 |
| 2025-10-24 | 169.00 | 169.98 | 168.90 | 169.98 | 169.98 | 2,998 |
| 2025-10-23 | 168.44 | 168.44 | 168.44 | 168.44 | 168.44 | 0 |
| 2025-10-22 | 168.44 | 168.44 | 168.44 | 168.44 | 168.44 | 420 |
| 2025-10-21 | 168.44 | 168.44 | 168.40 | 168.44 | 168.44 | 5,101 |
| 2025-10-20 | 171.89 | 171.89 | 171.89 | 171.89 | 171.89 | 0 |
| 2025-10-17 | 167.30 | 171.89 | 167.30 | 171.89 | 171.89 | 3,927 |
| 2025-10-16 | 167.30 | 171.00 | 167.30 | 171.00 | 171.00 | 6,750 |
| 2025-10-15 | 167.30 | 172.00 | 165.59 | 172.00 | 172.00 | 6,980 |
| 2025-10-14 | 170.73 | 170.73 | 165.69 | 170.70 | 170.70 | 2,951 |
| 2025-10-13 | 167.27 | 172.00 | 167.00 | 172.00 | 172.00 | 7,612 |
| 2025-10-10 | 174.89 | 174.89 | 174.89 | 174.89 | 174.89 | 0 |
| 2025-10-09 | 174.89 | 174.89 | 174.89 | 174.89 | 174.89 | 2,900 |
| 2025-10-08 | 174.89 | 174.89 | 174.89 | 174.89 | 174.89 | 0 |
| 2025-10-07 | 174.89 | 174.89 | 174.89 | 174.89 | 174.89 | 0 |
| 2025-10-06 | 174.89 | 174.89 | 174.89 | 174.89 | 174.89 | 3,000 |
| 2025-10-03 | 174.89 | 174.89 | 174.89 | 174.89 | 174.89 | 3,481 |
| 2025-10-02 | 171.00 | 175.00 | 171.00 | 175.00 | 175.00 | 3,006 |
| 2025-10-01 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 268 |
| 2025-09-30 | 170.99 | 170.99 | 167.00 | 167.00 | 167.00 | 3,281 |
| 2025-09-29 | 170.99 | 171.00 | 170.99 | 171.00 | 171.00 | 3,450 |
| 2025-09-26 | 170.00 | 171.00 | 169.99 | 171.00 | 171.00 | 3,623 |
| 2025-09-25 | 170.98 | 170.98 | 170.02 | 170.02 | 170.02 | 3,140 |
| 2025-09-24 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 4,403 |
| 2025-09-23 | 175.87 | 175.87 | 175.86 | 175.86 | 175.86 | 2,239 |
| 2025-09-22 | 175.87 | 175.87 | 175.87 | 175.87 | 175.87 | 2,506 |
| 2025-09-19 | 173.01 | 173.02 | 173.01 | 173.01 | 173.01 | 1,341 |
| 2025-09-18 | 175.87 | 175.87 | 175.87 | 175.87 | 175.87 | 3,001 |
| 2025-09-17 | 175.87 | 175.87 | 175.86 | 175.87 | 175.87 | 3,250 |
| 2025-09-15 | 175.87 | 175.87 | 175.87 | 175.87 | 175.87 | 0 |
| 2025-09-12 | 175.86 | 175.87 | 175.86 | 175.87 | 175.87 | 3,000 |
| 2025-09-11 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 3,281 |
| 2025-09-10 | 173.20 | 173.20 | 173.20 | 173.20 | 173.20 | 296 |
| 2025-09-09 | 173.01 | 173.01 | 173.00 | 173.00 | 173.00 | 630 |
| 2025-09-08 | 173.00 | 175.49 | 173.00 | 173.00 | 173.00 | 2,726 |
| 2025-09-05 | 175.85 | 175.85 | 175.85 | 175.85 | 175.85 | 0 |
| 2025-09-04 | 175.85 | 175.85 | 175.85 | 175.85 | 175.85 | 0 |
| 2025-09-03 | 173.01 | 175.85 | 173.00 | 175.85 | 175.85 | 3,580 |
| 2025-09-02 | 175.89 | 175.89 | 175.89 | 175.89 | 175.89 | 3,222 |
| 2025-09-01 | 174.99 | 174.99 | 174.99 | 174.99 | 174.99 | 0 |
| 2025-08-29 | 174.99 | 174.99 | 174.99 | 174.99 | 174.99 | 4,503 |
| 2025-08-28 | 176.04 | 176.04 | 176.04 | 176.04 | 176.04 | 0 |
| 2025-08-27 | 176.03 | 176.04 | 176.03 | 176.04 | 176.04 | 3,000 |
| 2025-08-26 | 176.04 | 176.04 | 176.04 | 176.04 | 176.04 | 0 |
| 2025-08-25 | 176.04 | 176.04 | 176.03 | 176.04 | 176.04 | 4,502 |
| 2025-08-22 | 176.04 | 176.04 | 176.04 | 176.04 | 176.04 | 1,506 |
| 2025-08-21 | 176.04 | 176.04 | 176.03 | 176.04 | 176.04 | 4,138 |
| 2025-08-20 | 176.04 | 176.04 | 176.04 | 176.04 | 176.04 | 1,500 |
| 2025-08-19 | 176.10 | 176.10 | 176.09 | 176.09 | 176.09 | 4,602 |
| 2025-08-18 | 172.00 | 176.10 | 172.00 | 176.10 | 176.10 | 4,882 |
| 2025-08-15 | 176.28 | 176.28 | 173.57 | 173.57 | 173.57 | 1,601 |
| 2025-08-14 | 165.00 | 176.36 | 165.00 | 176.34 | 176.34 | 2,222 |
| 2025-08-13 | 176.47 | 176.47 | 176.47 | 176.47 | 176.47 | 4,503 |
| 2025-08-12 | 175.60 | 176.49 | 175.60 | 176.49 | 176.49 | 3,176 |
| 2025-08-11 | 173.51 | 176.59 | 173.50 | 176.58 | 176.58 | 5,409 |
| 2025-08-08 | 173.51 | 176.83 | 173.50 | 176.83 | 176.83 | 816 |
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.