Grupo Simec S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 184.99 | 185.00 | 184.99 | 185.00 | 185.00 | 3,234 |
| 2024-11-14 | 178.00 | 184.98 | 170.01 | 184.98 | 184.98 | 6,483 |
| 2024-11-13 | 185.00 | 185.00 | 184.99 | 185.00 | 185.00 | 2,743 |
| 2024-11-12 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 3,809 |
| 2024-11-11 | 184.99 | 185.00 | 184.99 | 185.00 | 185.00 | 2,228 |
| 2024-11-08 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 7,146 |
| 2024-11-07 | 185.00 | 185.00 | 181.80 | 185.00 | 185.00 | 7,459 |
| 2024-11-06 | 185.00 | 185.00 | 177.50 | 185.00 | 185.00 | 45,699 |
| 2024-11-05 | 184.99 | 185.00 | 184.99 | 185.00 | 185.00 | 913 |
| 2024-11-04 | 177.00 | 184.98 | 177.00 | 184.98 | 184.98 | 3,250 |
| 2024-11-01 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 1,902 |
| 2024-10-31 | 179.45 | 185.00 | 179.45 | 185.00 | 185.00 | 1,101 |
| 2024-10-30 | 185.00 | 185.00 | 184.99 | 184.99 | 184.99 | 2,666 |
| 2024-10-29 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 6,480 |
| 2024-10-28 | 184.99 | 185.00 | 184.99 | 185.00 | 185.00 | 3,505 |
| 2024-10-25 | 184.98 | 184.98 | 184.98 | 184.98 | 184.98 | 2,895 |
| 2024-10-24 | 184.95 | 184.95 | 184.95 | 184.95 | 184.95 | 4,002 |
| 2024-10-23 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 4,000 |
| 2024-10-22 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 3,501 |
| 2024-10-21 | 185.00 | 185.00 | 184.99 | 185.00 | 185.00 | 3,567 |
| 2024-10-18 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 2,206 |
| 2024-10-17 | 185.00 | 185.00 | 182.05 | 185.00 | 185.00 | 3,703 |
| 2024-10-16 | 185.00 | 185.00 | 182.82 | 185.00 | 185.00 | 3,622 |
| 2024-10-15 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 2,900 |
| 2024-10-14 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 2,572 |
| 2024-10-11 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 1,490 |
| 2024-10-10 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 3,025 |
| 2024-10-09 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 3,833 |
| 2024-10-08 | 184.99 | 185.00 | 184.99 | 185.00 | 185.00 | 4,100 |
| 2024-10-07 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 4,000 |
| 2024-10-04 | 184.99 | 185.00 | 184.99 | 185.00 | 185.00 | 3,970 |
| 2024-10-03 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 3,006 |
| 2024-10-02 | 179.54 | 185.00 | 179.54 | 185.00 | 185.00 | 4,213 |
| 2024-09-30 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 5,102 |
| 2024-09-27 | 185.00 | 185.00 | 184.78 | 185.00 | 185.00 | 4,562 |
| 2024-09-26 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 500 |
| 2024-09-25 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 5,303 |
| 2024-09-24 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 5,331 |
| 2024-09-23 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | 9,132 |
| 2024-09-20 | 184.80 | 185.00 | 184.80 | 184.90 | 184.90 | 5,804 |
| 2024-09-19 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 5,259 |
| 2024-09-18 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 4,131 |
| 2024-09-17 | 184.90 | 184.90 | 184.90 | 184.90 | 184.90 | 5,914 |
| 2024-09-13 | 184.90 | 184.90 | 184.90 | 184.90 | 184.90 | 4,500 |
| 2024-09-12 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2024-09-11 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2024-09-10 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 3,997 |
| 2024-09-09 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 2,606 |
| 2024-09-06 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2024-09-05 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2024-09-04 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 3,101 |
| 2024-09-03 | 183.47 | 185.00 | 183.47 | 185.00 | 185.00 | 4,009 |
| 2024-09-02 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2024-08-30 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 2,994 |
| 2024-08-29 | 183.00 | 183.00 | 182.99 | 183.00 | 183.00 | 3,355 |
| 2024-08-28 | 182.00 | 184.00 | 180.00 | 183.00 | 183.00 | 4,315 |
| 2024-08-27 | 182.00 | 184.98 | 182.00 | 183.00 | 183.00 | 5,283 |
| 2024-08-26 | 183.00 | 184.90 | 182.00 | 184.89 | 184.89 | 5,327 |
| 2024-08-23 | 183.10 | 185.00 | 183.10 | 185.00 | 185.00 | 4,617 |
| 2024-08-22 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 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.