Grupo Simec S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 180.00 | 181.00 | 177.00 | 180.99 | 180.99 | 3,767 |
| 2025-02-13 | 179.99 | 180.00 | 179.99 | 180.00 | 180.00 | 4,773 |
| 2025-02-12 | 180.00 | 180.00 | 179.94 | 179.95 | 179.95 | 3,788 |
| 2025-02-11 | 179.30 | 180.00 | 176.51 | 176.51 | 176.51 | 5,819 |
| 2025-02-10 | 180.00 | 180.00 | 176.70 | 179.19 | 179.19 | 5,117 |
| 2025-02-07 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 5,484 |
| 2025-02-06 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 383 |
| 2025-02-05 | 181.39 | 181.40 | 181.39 | 181.40 | 181.40 | 1,022 |
| 2025-02-04 | 181.91 | 181.96 | 181.91 | 181.94 | 181.94 | 3,933 |
| 2025-01-31 | 181.68 | 182.00 | 178.62 | 181.99 | 181.99 | 2,136 |
| 2025-01-30 | 182.95 | 183.00 | 177.00 | 181.94 | 181.94 | 4,420 |
| 2025-01-29 | 182.99 | 183.00 | 182.92 | 183.00 | 183.00 | 5,969 |
| 2025-01-28 | 177.49 | 182.99 | 177.49 | 178.09 | 178.09 | 3,903 |
| 2025-01-27 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 0 |
| 2025-01-24 | 179.59 | 183.00 | 178.50 | 183.00 | 183.00 | 3,592 |
| 2025-01-23 | 178.00 | 180.50 | 178.00 | 180.50 | 180.50 | 1,207 |
| 2025-01-22 | 184.97 | 184.99 | 184.97 | 184.99 | 184.99 | 1,178 |
| 2025-01-21 | 183.00 | 183.00 | 178.82 | 182.98 | 182.98 | 9,227 |
| 2025-01-20 | 186.99 | 186.99 | 186.99 | 186.99 | 186.99 | 0 |
| 2025-01-17 | 186.99 | 186.99 | 186.99 | 186.99 | 186.99 | 2,988 |
| 2025-01-16 | 186.52 | 186.97 | 186.52 | 186.97 | 186.97 | 1,307 |
| 2025-01-15 | 187.77 | 187.77 | 187.77 | 187.77 | 187.77 | 0 |
| 2025-01-14 | 187.80 | 187.80 | 187.77 | 187.77 | 187.77 | 5,627 |
| 2025-01-13 | 187.98 | 187.99 | 187.98 | 187.99 | 187.99 | 3,617 |
| 2025-01-10 | 188.00 | 188.00 | 187.99 | 188.00 | 188.00 | 4,499 |
| 2025-01-09 | 184.39 | 189.01 | 184.39 | 189.01 | 189.01 | 39,093 |
| 2025-01-08 | 184.39 | 184.40 | 184.30 | 184.40 | 184.40 | 6,230 |
| 2025-01-07 | 184.32 | 184.50 | 181.00 | 184.46 | 184.46 | 6,920 |
| 2025-01-06 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | 2,824 |
| 2025-01-03 | 184.49 | 184.50 | 184.46 | 184.47 | 184.47 | 4,684 |
| 2025-01-02 | 184.50 | 184.50 | 184.49 | 184.50 | 184.50 | 5,472 |
| 2024-12-31 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | 1,500 |
| 2024-12-30 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | 2,767 |
| 2024-12-27 | 184.49 | 184.49 | 184.20 | 184.20 | 184.20 | 1,173 |
| 2024-12-26 | 184.49 | 184.50 | 184.29 | 184.29 | 184.29 | 3,176 |
| 2024-12-24 | 184.49 | 184.50 | 184.49 | 184.50 | 184.50 | 2,950 |
| 2024-12-23 | 184.50 | 184.50 | 180.00 | 184.50 | 184.50 | 3,754 |
| 2024-12-20 | 181.21 | 184.50 | 181.21 | 184.50 | 184.50 | 4,643 |
| 2024-12-19 | 185.00 | 185.00 | 184.90 | 184.90 | 184.90 | 4,241 |
| 2024-12-18 | 184.95 | 185.00 | 184.95 | 185.00 | 185.00 | 3,800 |
| 2024-12-17 | 184.95 | 184.95 | 181.50 | 184.50 | 184.50 | 5,668 |
| 2024-12-16 | 185.00 | 185.00 | 184.95 | 184.95 | 184.95 | 4,380 |
| 2024-12-13 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 3,621 |
| 2024-12-11 | 185.00 | 185.00 | 184.99 | 184.99 | 184.99 | 3,011 |
| 2024-12-10 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 4,101 |
| 2024-12-09 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 2,702 |
| 2024-12-06 | 185.00 | 185.00 | 184.99 | 184.99 | 184.99 | 3,878 |
| 2024-12-05 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 3,003 |
| 2024-12-04 | 184.99 | 184.99 | 184.99 | 184.99 | 184.99 | 4,235 |
| 2024-12-03 | 185.00 | 185.00 | 184.99 | 185.00 | 185.00 | 2,947 |
| 2024-12-02 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 3,107 |
| 2024-11-29 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 1,802 |
| 2024-11-28 | 184.93 | 184.99 | 184.93 | 184.99 | 184.99 | 3,214 |
| 2024-11-27 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 3,005 |
| 2024-11-26 | 185.00 | 185.00 | 184.99 | 185.00 | 185.00 | 2,705 |
| 2024-11-25 | 185.00 | 185.00 | 178.04 | 185.00 | 185.00 | 4,917 |
| 2024-11-22 | 185.00 | 185.00 | 184.99 | 184.99 | 184.99 | 2,790 |
| 2024-11-21 | 185.00 | 185.00 | 184.99 | 185.00 | 185.00 | 2,502 |
| 2024-11-20 | 185.00 | 185.00 | 184.89 | 184.89 | 184.89 | 2,649 |
| 2024-11-19 | 184.99 | 184.99 | 184.89 | 184.99 | 184.99 | 4,547 |
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.