Sigma Foods, S.A.B. de C.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	11.410	11.570	11.280	11.390	10.734	9,219,262
2024-08-26	11.800	11.910	11.370	11.470	10.809	16,842,202
2024-08-23	11.940	12.160	11.790	11.810	11.130	14,575,268
2024-08-22	12.200	12.320	11.850	11.870	11.186	27,486,106
2024-08-21	11.680	12.380	11.680	12.240	11.535	10,353,062
2024-08-20	11.700	11.850	11.600	11.760	11.082	13,936,267
2024-08-19	11.310	11.700	11.310	11.700	11.026	10,199,781
2024-08-16	11.450	11.530	11.240	11.390	10.734	8,292,388
2024-08-15	10.990	11.510	10.900	11.480	10.819	12,207,370
2024-08-14	10.730	11.130	10.660	11.050	10.413	8,767,218
2024-08-13	10.520	10.740	10.500	10.700	10.084	7,157,716
2024-08-12	10.270	10.520	10.140	10.470	9.867	5,853,505
2024-08-09	10.200	10.390	10.160	10.300	9.707	3,294,722
2024-08-08	10.130	10.230	10.070	10.170	9.584	3,606,432
2024-08-07	10.150	10.270	9.940	10.070	9.490	15,306,919
2024-08-06	10.350	10.450	10.050	10.120	9.537	15,257,816
2024-08-05	10.090	10.380	10.030	10.300	9.707	4,428,897
2024-08-02	10.350	10.430	10.200	10.270	9.678	7,040,846
2024-08-01	10.760	10.780	10.280	10.390	9.791	10,204,954
2024-07-31	10.710	10.900	10.600	10.660	10.046	8,803,528
2024-07-30	10.800	11.090	10.570	10.580	9.970	12,440,902
2024-07-29	10.690	11.000	10.660	10.790	10.168	23,814,901
2024-07-26	10.850	11.120	10.740	10.840	10.215	15,615,931
2024-07-25	10.590	10.850	10.500	10.820	10.197	23,058,626
2024-07-24	10.860	11.040	10.540	10.620	10.008	9,475,444
2024-07-23	11.100	11.100	10.750	10.800	10.178	7,729,218
2024-07-22	11.040	11.170	10.940	11.000	10.366	6,110,412
2024-07-19	11.000	11.090	10.700	10.990	10.357	8,985,470
2024-07-18	11.000	11.150	10.880	10.970	10.338	12,159,700
2024-07-17	11.240	11.290	11.010	11.100	10.461	9,307,004
2024-07-16	11.300	11.460	11.020	11.160	10.517	6,900,857
2024-07-15	11.330	11.510	11.190	11.300	10.649	6,835,199
2024-07-12	11.250	11.500	11.030	11.360	10.706	8,619,587
2024-07-11	11.140	11.280	11.090	11.280	10.630	3,856,453
2024-07-10	11.210	11.250	11.050	11.200	10.555	11,164,129
2024-07-09	11.290	11.390	11.080	11.110	10.470	6,777,296
2024-07-08	10.970	11.300	10.870	11.300	10.649	8,374,558
2024-07-05	11.310	11.310	10.920	11.000	10.366	4,531,958
2024-07-04	11.290	11.300	11.030	11.300	10.649	3,777,379
2024-07-03	10.950	11.280	10.840	11.170	10.526	10,162,172
2024-07-02	10.610	10.890	10.540	10.750	10.131	25,116,045
2024-07-01	10.760	10.800	10.420	10.650	10.036	12,362,788
2024-06-28	10.980	10.980	10.630	10.660	10.046	6,623,156
2024-06-27	10.850	11.010	10.660	10.930	10.300	9,920,693
2024-06-26	10.670	11.000	10.520	10.700	10.084	9,338,497
2024-06-25	10.820	10.900	10.410	10.690	10.074	14,820,273
2024-06-24	10.740	10.900	10.530	10.790	10.168	13,572,722
2024-06-21	10.610	10.910	10.550	10.880	10.253	48,538,786
2024-06-20	10.250	10.630	10.250	10.620	10.008	16,532,582
2024-06-19	10.500	10.550	10.280	10.320	9.725	3,046,323
2024-06-18	10.320	10.660	10.300	10.420	9.820	4,282,989
2024-06-17	10.520	10.690	10.150	10.260	9.669	5,451,438
2024-06-14	10.500	10.690	10.300	10.480	9.876	7,734,178
2024-06-13	10.660	10.770	10.430	10.480	9.876	6,391,840
2024-06-12	10.800	10.850	10.570	10.680	10.065	10,018,943
2024-06-11	10.750	10.930	10.610	10.750	10.131	10,369,784
2024-06-10	11.160	11.230	10.650	10.750	10.131	8,981,710
2024-06-07	11.610	11.760	11.130	11.200	10.555	15,309,175
2024-06-06	11.700	11.980	11.560	11.630	10.960	7,751,650
2024-06-05	11.630	11.830	11.450	11.680	11.007	15,833,419

← NewerPage 10 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-05	0.2495 MXN
2026-04-06	0.2495 MXN
2025-10-13	0.1164 MXN
2025-04-02	0.2772 MXN
2024-03-14	0.1775 MXN
2023-03-16	0.3551 MXN
2022-03-14	0.7101 MXN
2021-04-05	0.3551 MXN
2020-12-31	0.0906 MXN
2020-03-05	0.3551 MXN
2019-09-10	0.3551 MXN
2019-03-07	0.3551 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.