Corporación Inmobiliaria Vesta S.A.B. de C.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	59.400	60.070	59.190	59.840	55.555	2,142,848
2024-02-28	59.650	59.650	57.760	59.360	55.109	2,617,226
2024-02-27	59.520	60.210	59.410	59.620	55.350	2,687,424
2024-02-26	59.850	59.850	58.720	59.490	55.230	4,807,994
2024-02-23	60.790	60.920	59.870	59.950	55.657	5,060,011
2024-02-22	61.940	63.000	59.880	60.500	56.167	5,994,622
2024-02-21	60.940	61.320	60.180	60.790	56.437	2,105,034
2024-02-20	61.550	61.740	60.450	60.820	56.464	2,832,960
2024-02-19	62.010	62.120	61.110	61.530	57.124	338,341
2024-02-16	63.150	63.320	61.780	61.890	57.458	2,088,277
2024-02-15	63.030	63.660	62.790	63.530	58.980	947,790
2024-02-14	62.320	63.050	62.100	62.710	58.219	783,419
2024-02-13	62.800	63.060	61.960	62.150	57.699	1,282,591
2024-02-12	62.730	63.020	62.320	63.020	58.507	2,078,599
2024-02-09	63.900	63.950	62.550	62.870	58.368	945,445
2024-02-08	64.350	64.650	63.890	63.900	59.324	2,487,059
2024-02-07	64.690	64.710	63.600	64.390	59.779	3,574,912
2024-02-06	63.570	65.400	63.260	64.530	59.909	3,349,372
2024-02-02	64.910	65.240	63.840	64.810	60.169	1,871,651
2024-02-01	65.760	65.850	64.640	64.700	60.067	2,301,820
2024-01-31	65.310	66.310	65.020	65.400	60.716	2,388,859
2024-01-30	66.220	66.610	65.200	65.400	60.716	1,509,549
2024-01-29	66.290	66.370	65.630	66.090	61.357	2,317,104
2024-01-26	66.780	67.370	65.690	66.330	61.580	1,447,149
2024-01-25	64.840	67.570	64.840	66.750	61.970	5,107,215
2024-01-24	64.840	65.360	64.650	64.880	60.234	1,255,506
2024-01-23	64.550	65.080	64.150	65.040	60.382	974,036
2024-01-22	64.290	65.090	64.290	64.480	59.862	691,114
2024-01-19	63.290	64.350	63.090	64.300	59.695	1,867,581
2024-01-18	63.550	63.800	62.910	63.130	58.609	1,328,432
2024-01-17	64.650	64.780	62.830	63.550	58.999	1,692,613
2024-01-16	65.790	65.790	64.550	64.840	60.196	998,038
2024-01-15	64.930	65.970	64.930	65.970	61.246	271,885
2024-01-12	64.900	65.680	64.570	65.170	60.503	920,291
2024-01-11	64.950	64.990	64.250	64.670	60.039	1,144,873
2024-01-10	65.140	65.600	64.000	64.710	59.805	1,313,924
2024-01-09	66.690	66.690	64.860	65.220	60.277	1,176,916
2024-01-08	65.030	65.330	64.620	65.330	60.379	1,108,341
2024-01-05	64.020	65.160	63.350	64.810	59.898	790,224
2024-01-04	65.710	65.860	63.710	63.970	59.122	1,047,832
2024-01-03	66.110	66.370	65.180	65.660	60.683	1,258,244
2024-01-02	67.290	67.370	65.800	66.050	61.044	588,578
2023-12-29	67.780	67.780	67.000	67.340	62.236	597,811
2023-12-28	67.850	68.020	67.090	67.420	62.310	748,205
2023-12-27	67.150	67.850	66.800	67.500	62.384	1,198,646
2023-12-26	67.000	67.620	66.870	67.260	62.162	527,716
2023-12-22	67.030	67.660	66.810	67.250	62.153	908,935
2023-12-21	66.790	67.660	66.380	66.850	61.783	1,420,436
2023-12-20	68.180	68.300	66.400	66.500	61.460	1,605,921
2023-12-19	68.490	69.000	67.660	67.680	62.550	1,176,184
2023-12-18	67.550	68.290	67.070	67.870	62.726	1,474,588
2023-12-15	67.450	67.970	66.410	67.790	62.652	3,761,919
2023-12-14	67.490	68.900	66.300	67.150	62.061	4,021,668
2023-12-13	64.110	67.350	63.970	66.750	61.691	4,066,819
2023-12-11	64.450	64.940	63.510	63.820	58.983	2,417,914
2023-12-08	63.800	64.390	62.000	64.290	59.417	3,968,224
2023-12-07	62.700	64.500	62.700	64.050	59.196	2,108,858
2023-12-06	63.080	63.380	61.640	62.400	57.671	2,349,362
2023-12-05	63.040	64.000	62.620	62.810	58.049	1,446,701
2023-12-04	63.680	64.240	62.240	63.460	58.650	2,134,740

← NewerPage 12 of 22 · 1,275 trading daysOlder →

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.