Grupo Simec S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 177.00 | 177.00 | 176.99 | 177.00 | 177.00 | 7,023 |
| 2025-05-14 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2025-05-13 | 177.77 | 177.77 | 176.99 | 177.00 | 177.00 | 3,430 |
| 2025-05-12 | 177.78 | 177.78 | 174.10 | 177.78 | 177.78 | 2,099 |
| 2025-05-09 | 177.78 | 177.79 | 177.78 | 177.79 | 177.79 | 2,604 |
| 2025-05-08 | 177.80 | 177.80 | 174.20 | 177.79 | 177.79 | 2,857 |
| 2025-05-07 | 178.00 | 178.00 | 177.90 | 177.90 | 177.90 | 2,303 |
| 2025-05-06 | 178.00 | 178.00 | 177.00 | 177.00 | 177.00 | 3,276 |
| 2025-05-05 | 177.28 | 178.00 | 177.20 | 177.20 | 177.20 | 2,078 |
| 2025-05-02 | 178.00 | 178.00 | 175.10 | 177.99 | 177.99 | 4,300 |
| 2025-04-30 | 178.00 | 178.00 | 175.10 | 177.90 | 177.90 | 40,705 |
| 2025-04-29 | 177.99 | 177.99 | 177.99 | 177.99 | 177.99 | 2,359 |
| 2025-04-28 | 177.99 | 178.00 | 177.99 | 178.00 | 178.00 | 4,537 |
| 2025-04-25 | 178.33 | 178.81 | 178.31 | 178.81 | 178.81 | 3,142 |
| 2025-04-24 | 179.00 | 179.00 | 175.00 | 178.81 | 178.81 | 3,958 |
| 2025-04-23 | 178.99 | 179.00 | 178.99 | 179.00 | 179.00 | 3,363 |
| 2025-04-22 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 2,166 |
| 2025-04-21 | 179.00 | 179.00 | 178.99 | 178.99 | 178.99 | 4,041 |
| 2025-04-16 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 2,021 |
| 2025-04-15 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 2,011 |
| 2025-04-14 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 3,038 |
| 2025-04-11 | 179.00 | 179.00 | 177.50 | 178.99 | 178.99 | 4,049 |
| 2025-04-10 | 176.99 | 179.00 | 175.00 | 179.00 | 179.00 | 4,142 |
| 2025-04-09 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 3,598 |
| 2025-04-08 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 3,757 |
| 2025-04-07 | 178.41 | 179.00 | 178.41 | 179.00 | 179.00 | 3,002 |
| 2025-04-04 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 1,000 |
| 2025-04-03 | 178.09 | 179.00 | 178.09 | 179.00 | 179.00 | 2,799 |
| 2025-04-02 | 179.00 | 179.00 | 178.99 | 179.00 | 179.00 | 2,471 |
| 2025-04-01 | 179.05 | 179.05 | 179.01 | 179.03 | 179.03 | 3,736 |
| 2025-03-31 | 179.20 | 179.20 | 179.05 | 179.05 | 179.05 | 5,150 |
| 2025-03-28 | 179.18 | 179.19 | 179.09 | 179.09 | 179.09 | 3,017 |
| 2025-03-27 | 179.19 | 179.20 | 179.18 | 179.18 | 179.18 | 6,655 |
| 2025-03-26 | 179.20 | 179.20 | 179.15 | 179.15 | 179.15 | 4,017 |
| 2025-03-25 | 179.29 | 179.30 | 179.29 | 179.30 | 179.30 | 2,151 |
| 2025-03-24 | 179.30 | 179.30 | 179.30 | 179.30 | 179.30 | 2,352 |
| 2025-03-21 | 179.39 | 179.40 | 179.39 | 179.39 | 179.39 | 3,150 |
| 2025-03-20 | 179.39 | 179.40 | 179.39 | 179.40 | 179.40 | 5,157 |
| 2025-03-19 | 179.39 | 179.40 | 179.29 | 179.40 | 179.40 | 5,292 |
| 2025-03-18 | 179.49 | 179.50 | 179.40 | 179.40 | 179.40 | 5,065 |
| 2025-03-14 | 176.61 | 179.60 | 176.61 | 179.50 | 179.50 | 1,579 |
| 2025-03-13 | 179.89 | 179.89 | 179.89 | 179.89 | 179.89 | 0 |
| 2025-03-12 | 179.89 | 179.89 | 179.89 | 179.89 | 179.89 | 2,690 |
| 2025-03-11 | 175.50 | 179.89 | 175.50 | 179.89 | 179.89 | 2,682 |
| 2025-03-10 | 179.90 | 179.90 | 179.89 | 179.89 | 179.89 | 8,281 |
| 2025-03-07 | 180.00 | 180.00 | 179.98 | 179.99 | 179.99 | 5,933 |
| 2025-03-06 | 179.99 | 180.00 | 179.97 | 179.98 | 179.98 | 5,342 |
| 2025-03-05 | 179.99 | 180.00 | 179.88 | 179.89 | 179.89 | 5,255 |
| 2025-03-04 | 180.00 | 180.00 | 179.90 | 179.90 | 179.90 | 5,832 |
| 2025-03-03 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 2,850 |
| 2025-02-28 | 176.60 | 179.88 | 176.20 | 179.80 | 179.80 | 4,140 |
| 2025-02-27 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 3,901 |
| 2025-02-26 | 180.00 | 180.00 | 179.98 | 180.00 | 180.00 | 4,397 |
| 2025-02-25 | 176.30 | 180.00 | 176.30 | 180.00 | 180.00 | 4,055 |
| 2025-02-24 | 180.00 | 180.00 | 179.99 | 180.00 | 180.00 | 1,538 |
| 2025-02-21 | 176.00 | 179.87 | 174.97 | 179.87 | 179.87 | 5,341 |
| 2025-02-20 | 180.00 | 180.00 | 175.99 | 176.00 | 176.00 | 2,984 |
| 2025-02-19 | 179.99 | 180.00 | 179.99 | 180.00 | 180.00 | 4,093 |
| 2025-02-18 | 177.44 | 180.00 | 177.44 | 180.00 | 180.00 | 3,697 |
| 2025-02-17 | 180.99 | 180.99 | 180.99 | 180.99 | 180.99 | 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.