Grupo Simec S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 176.86 | 176.86 | 173.50 | 176.84 | 176.84 | 2,019 |
| 2025-08-06 | 176.06 | 176.86 | 176.06 | 176.86 | 176.86 | 3,169 |
| 2025-08-05 | 176.87 | 176.87 | 176.87 | 176.87 | 176.87 | 1,004 |
| 2025-08-04 | 176.09 | 176.87 | 176.09 | 176.87 | 176.87 | 3,012 |
| 2025-08-01 | 176.88 | 176.88 | 176.87 | 176.88 | 176.88 | 2,864 |
| 2025-07-31 | 176.89 | 176.89 | 176.89 | 176.89 | 176.89 | 0 |
| 2025-07-30 | 176.89 | 176.89 | 176.89 | 176.89 | 176.89 | 0 |
| 2025-07-29 | 176.89 | 176.89 | 176.89 | 176.89 | 176.89 | 0 |
| 2025-07-28 | 176.89 | 176.89 | 176.89 | 176.89 | 176.89 | 0 |
| 2025-07-25 | 176.89 | 176.89 | 176.80 | 176.89 | 176.89 | 3,060 |
| 2025-07-24 | 176.88 | 176.88 | 173.40 | 176.87 | 176.87 | 4,358 |
| 2025-07-23 | 176.99 | 176.99 | 173.50 | 176.50 | 176.50 | 2,926 |
| 2025-07-22 | 173.50 | 177.03 | 169.80 | 177.03 | 177.03 | 3,738 |
| 2025-07-21 | 173.50 | 177.80 | 173.50 | 177.80 | 177.80 | 2,230 |
| 2025-07-18 | 177.87 | 177.87 | 174.00 | 177.87 | 177.87 | 3,783 |
| 2025-07-17 | 176.97 | 177.49 | 173.52 | 177.49 | 177.49 | 3,554 |
| 2025-07-16 | 174.80 | 179.80 | 172.50 | 177.90 | 177.90 | 5,563 |
| 2025-07-15 | 179.78 | 179.80 | 179.78 | 179.80 | 179.80 | 600 |
| 2025-07-14 | 179.80 | 179.80 | 179.79 | 179.80 | 179.80 | 3,268 |
| 2025-07-11 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | 2,602 |
| 2025-07-10 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | 1,711 |
| 2025-07-09 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | 3,533 |
| 2025-07-08 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | 2,059 |
| 2025-07-07 | 174.00 | 180.00 | 174.00 | 180.00 | 180.00 | 680 |
| 2025-07-04 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2025-07-03 | 175.00 | 175.01 | 174.00 | 174.00 | 174.00 | 1,189 |
| 2025-07-02 | 172.88 | 172.88 | 172.88 | 172.88 | 172.88 | 100 |
| 2025-07-01 | 173.50 | 173.50 | 172.13 | 172.13 | 172.13 | 1,440 |
| 2025-06-30 | 173.00 | 173.00 | 172.99 | 173.00 | 173.00 | 3,191 |
| 2025-06-27 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 2,842 |
| 2025-06-26 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 2,973 |
| 2025-06-25 | 172.94 | 173.00 | 172.94 | 173.00 | 173.00 | 3,055 |
| 2025-06-24 | 169.98 | 173.88 | 169.98 | 173.88 | 173.88 | 525 |
| 2025-06-23 | 167.85 | 173.00 | 167.85 | 173.00 | 173.00 | 2,226 |
| 2025-06-20 | 173.90 | 173.90 | 173.90 | 173.90 | 173.90 | 0 |
| 2025-06-19 | 173.90 | 173.90 | 173.90 | 173.90 | 173.90 | 3,000 |
| 2025-06-18 | 173.88 | 173.90 | 173.88 | 173.90 | 173.90 | 2,598 |
| 2025-06-17 | 171.24 | 171.24 | 171.24 | 171.24 | 171.24 | 104 |
| 2025-06-16 | 170.81 | 173.70 | 170.55 | 170.55 | 170.55 | 3,338 |
| 2025-06-13 | 173.95 | 173.95 | 173.95 | 173.95 | 173.95 | 3,297 |
| 2025-06-12 | 173.95 | 173.95 | 173.95 | 173.95 | 173.95 | 3,001 |
| 2025-06-11 | 173.95 | 173.95 | 173.95 | 173.95 | 173.95 | 3,101 |
| 2025-06-10 | 173.95 | 173.95 | 173.95 | 173.95 | 173.95 | 3,440 |
| 2025-06-09 | 173.95 | 173.95 | 173.95 | 173.95 | 173.95 | 3,100 |
| 2025-06-06 | 173.95 | 173.95 | 173.95 | 173.95 | 173.95 | 2,267 |
| 2025-06-05 | 173.90 | 173.95 | 173.90 | 173.95 | 173.95 | 4,156 |
| 2025-06-04 | 173.95 | 173.95 | 173.95 | 173.95 | 173.95 | 3,035 |
| 2025-06-03 | 173.95 | 173.95 | 173.95 | 173.95 | 173.95 | 2,075 |
| 2025-06-02 | 173.95 | 173.95 | 173.95 | 173.95 | 173.95 | 2,407 |
| 2025-05-30 | 173.95 | 173.95 | 173.95 | 173.95 | 173.95 | 0 |
| 2025-05-29 | 173.94 | 173.95 | 173.94 | 173.95 | 173.95 | 3,800 |
| 2025-05-28 | 174.02 | 174.02 | 174.02 | 174.02 | 174.02 | 0 |
| 2025-05-27 | 174.02 | 174.02 | 174.02 | 174.02 | 174.02 | 300 |
| 2025-05-26 | 176.75 | 176.75 | 176.75 | 176.75 | 176.75 | 226 |
| 2025-05-23 | 172.01 | 172.01 | 172.01 | 172.01 | 172.01 | 115 |
| 2025-05-22 | 176.90 | 176.90 | 172.29 | 176.00 | 176.00 | 2,385 |
| 2025-05-21 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 2,331 |
| 2025-05-20 | 174.10 | 176.20 | 174.10 | 176.20 | 176.20 | 2,380 |
| 2025-05-19 | 176.99 | 176.99 | 174.33 | 174.33 | 174.33 | 2,711 |
| 2025-05-16 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 2,907 |
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.