Corporación Inmobiliaria Vesta S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 58.300 | 59.000 | 57.410 | 58.460 | 54.549 | 2,638,758 |
| 2024-05-28 | 62.000 | 62.000 | 58.080 | 58.650 | 54.726 | 2,229,322 |
| 2024-05-27 | 59.970 | 60.800 | 59.580 | 59.810 | 55.808 | 703,677 |
| 2024-05-24 | 61.220 | 61.530 | 59.650 | 59.690 | 55.696 | 1,829,280 |
| 2024-05-23 | 62.750 | 62.920 | 60.580 | 60.990 | 56.910 | 1,201,212 |
| 2024-05-22 | 61.970 | 63.280 | 61.680 | 62.710 | 58.514 | 952,337 |
| 2024-05-21 | 61.930 | 62.250 | 61.160 | 62.060 | 57.908 | 1,894,267 |
| 2024-05-20 | 61.830 | 62.790 | 61.440 | 62.020 | 57.871 | 705,593 |
| 2024-05-17 | 61.640 | 61.860 | 61.180 | 61.440 | 57.329 | 598,281 |
| 2024-05-16 | 60.970 | 61.910 | 60.660 | 61.630 | 57.507 | 1,146,529 |
| 2024-05-15 | 59.970 | 61.520 | 59.890 | 61.350 | 57.245 | 2,113,090 |
| 2024-05-14 | 60.910 | 61.670 | 59.750 | 59.770 | 55.771 | 1,007,410 |
| 2024-05-13 | 62.350 | 62.530 | 60.770 | 60.790 | 56.723 | 761,510 |
| 2024-05-10 | 61.770 | 62.300 | 61.320 | 61.520 | 57.404 | 814,207 |
| 2024-05-09 | 59.620 | 62.150 | 59.620 | 61.700 | 57.572 | 1,779,843 |
| 2024-05-08 | 59.620 | 60.790 | 59.620 | 60.170 | 56.144 | 2,825,691 |
| 2024-05-07 | 61.270 | 61.430 | 59.630 | 60.170 | 56.144 | 2,059,315 |
| 2024-05-06 | 61.740 | 62.350 | 60.900 | 61.300 | 57.199 | 1,332,645 |
| 2024-05-03 | 61.020 | 61.800 | 60.820 | 61.280 | 57.180 | 1,567,129 |
| 2024-05-02 | 61.960 | 61.960 | 60.390 | 60.990 | 56.910 | 3,018,627 |
| 2024-04-30 | 62.500 | 62.500 | 60.330 | 60.670 | 56.611 | 2,114,229 |
| 2024-04-29 | 62.250 | 62.970 | 61.780 | 62.540 | 58.356 | 814,581 |
| 2024-04-26 | 61.690 | 63.000 | 61.350 | 62.100 | 57.945 | 1,261,006 |
| 2024-04-25 | 60.890 | 61.740 | 59.900 | 61.600 | 57.479 | 1,118,983 |
| 2024-04-24 | 61.990 | 62.110 | 60.640 | 60.720 | 56.658 | 1,646,947 |
| 2024-04-23 | 61.900 | 62.630 | 61.410 | 61.960 | 57.815 | 1,989,756 |
| 2024-04-22 | 59.980 | 62.130 | 59.020 | 61.960 | 57.815 | 1,497,277 |
| 2024-04-19 | 59.900 | 60.790 | 59.290 | 60.030 | 56.014 | 1,293,342 |
| 2024-04-18 | 59.770 | 60.480 | 59.470 | 60.000 | 55.986 | 1,667,710 |
| 2024-04-17 | 59.100 | 59.670 | 58.840 | 59.510 | 55.529 | 2,628,922 |
| 2024-04-16 | 58.430 | 59.780 | 58.160 | 59.380 | 55.407 | 1,431,460 |
| 2024-04-15 | 59.100 | 59.480 | 57.880 | 58.100 | 54.213 | 2,006,878 |
| 2024-04-12 | 60.900 | 61.000 | 59.030 | 59.400 | 55.426 | 2,192,971 |
| 2024-04-11 | 63.140 | 63.210 | 60.410 | 60.710 | 56.362 | 3,809,018 |
| 2024-04-10 | 65.270 | 65.280 | 63.100 | 63.190 | 58.665 | 881,282 |
| 2024-04-09 | 67.470 | 67.690 | 64.950 | 65.650 | 60.948 | 2,342,999 |
| 2024-04-08 | 66.100 | 67.750 | 65.720 | 66.990 | 62.193 | 2,357,387 |
| 2024-04-05 | 65.030 | 66.430 | 64.740 | 66.000 | 61.273 | 1,444,803 |
| 2024-04-04 | 64.780 | 66.100 | 64.780 | 65.410 | 60.726 | 2,471,631 |
| 2024-04-03 | 65.480 | 65.570 | 64.640 | 64.810 | 60.169 | 2,325,664 |
| 2024-04-02 | 65.350 | 65.770 | 64.870 | 65.470 | 60.781 | 1,236,483 |
| 2024-04-01 | 64.700 | 65.730 | 63.580 | 65.600 | 60.902 | 1,795,019 |
| 2024-03-27 | 63.520 | 65.000 | 63.210 | 64.760 | 60.122 | 1,879,517 |
| 2024-03-26 | 63.400 | 63.920 | 63.250 | 63.600 | 59.045 | 1,494,982 |
| 2024-03-25 | 63.740 | 64.200 | 63.100 | 63.220 | 58.692 | 774,692 |
| 2024-03-22 | 63.100 | 63.930 | 63.080 | 63.500 | 58.952 | 2,855,122 |
| 2024-03-21 | 63.450 | 64.260 | 62.750 | 62.900 | 58.395 | 1,661,621 |
| 2024-03-20 | 62.810 | 64.040 | 62.680 | 63.430 | 58.887 | 1,191,126 |
| 2024-03-19 | 64.000 | 64.750 | 63.250 | 63.440 | 58.897 | 1,232,450 |
| 2024-03-15 | 63.150 | 65.160 | 63.150 | 64.070 | 59.482 | 7,780,258 |
| 2024-03-14 | 63.260 | 63.800 | 62.470 | 63.670 | 59.110 | 1,735,099 |
| 2024-03-13 | 62.520 | 63.370 | 62.100 | 63.300 | 58.767 | 1,459,500 |
| 2024-03-12 | 61.870 | 62.390 | 61.510 | 62.270 | 57.811 | 1,898,883 |
| 2024-03-11 | 62.500 | 62.610 | 61.600 | 61.880 | 57.448 | 1,815,539 |
| 2024-03-08 | 62.360 | 62.900 | 62.210 | 62.460 | 57.987 | 910,730 |
| 2024-03-07 | 61.810 | 62.480 | 61.610 | 62.260 | 57.801 | 1,163,935 |
| 2024-03-06 | 62.300 | 62.650 | 61.420 | 61.730 | 57.309 | 1,669,391 |
| 2024-03-05 | 61.790 | 62.280 | 61.450 | 62.250 | 57.792 | 1,443,065 |
| 2024-03-04 | 61.950 | 63.100 | 60.850 | 61.690 | 57.272 | 1,853,326 |
| 2024-03-01 | 59.490 | 60.940 | 59.220 | 60.860 | 56.502 | 1,118,305 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-14 | 0.3708 MXN |
| 2026-07-14 | 0.3479 MXN |
| 2026-05-05 | 0.3793 MXN |
| 2026-01-16 | 0.3601 MXN |
| 2025-10-14 | 0.3768 MXN |
| 2025-07-14 | 0.3815 MXN |
| 2025-04-14 | 0.4078 MXN |
| 2025-01-14 | 0.3824 MXN |
| 2024-10-14 | 0.3568 MXN |
| 2024-07-15 | 0.3264 MXN |
| 2024-04-12 | 0.3065 MXN |
| 2024-01-11 | 0.2912 MXN |
| 2023-10-12 | 0.3236 MXN |
| 2023-07-13 | 0.3054 MXN |
| 2023-04-13 | 0.3925 MXN |
| 2023-01-11 | 0.3966 MXN |
| 2022-10-12 | 0.4180 MXN |
| 2022-07-13 | 0.4328 MXN |
| 2022-04-11 | 0.4147 MXN |
| 2022-01-12 | 0.4102 MXN |
| 2021-10-13 | 0.4167 MXN |
| 2021-07-13 | 0.4023 MXN |
| 2021-04-13 | 0.4866 MXN |
| 2021-01-13 | 0.4680 MXN |
| 2020-10-13 | 0.5067 MXN |
| 2020-07-13 | 0.5313 MXN |
| 2020-04-13 | 0.5631 MXN |
| 2020-01-13 | 0.4352 MXN |
| 2019-10-11 | 0.4352 MXN |
| 2019-07-11 | 0.4290 MXN |
| 2019-04-11 | 0.4254 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.