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
2023-12-04	63.680	64.240	62.240	63.460	58.650	2,134,740
2023-12-01	65.060	65.240	63.220	63.920	59.075	1,636,000
2023-11-30	62.020	65.890	61.770	65.470	60.508	4,782,720
2023-11-29	61.570	62.110	61.340	61.960	57.264	2,683,512
2023-11-28	63.790	63.790	61.210	61.510	56.848	2,377,800
2023-11-27	64.050	64.890	63.550	63.810	58.974	1,361,870
2023-11-24	63.900	64.810	63.850	63.890	59.048	630,990
2023-11-23	64.070	64.660	63.480	63.960	59.112	671,054
2023-11-22	63.740	64.910	63.740	64.230	59.362	1,026,673
2023-11-21	63.230	64.320	63.180	64.070	59.214	1,599,628
2023-11-17	63.170	63.650	62.960	63.170	58.382	671,364
2023-11-16	63.200	63.430	62.600	62.950	58.179	835,412
2023-11-15	62.640	63.910	62.640	63.400	58.595	1,949,049
2023-11-14	61.860	63.070	61.420	62.600	57.855	2,228,596
2023-11-13	60.510	61.820	60.500	61.030	56.404	1,780,344
2023-11-10	60.170	61.180	59.910	60.940	56.321	1,211,750
2023-11-09	60.910	61.090	59.640	60.020	55.471	1,560,469
2023-11-08	61.200	61.890	60.910	60.910	56.294	1,747,993
2023-11-07	60.880	61.530	60.070	61.070	56.441	1,340,816
2023-11-06	60.830	62.360	60.620	60.830	56.220	1,888,672
2023-11-03	59.700	61.080	57.120	60.590	55.998	3,545,368
2023-11-01	56.750	57.270	56.170	57.030	52.708	1,481,109
2023-10-31	56.700	57.140	56.180	56.540	52.255	2,258,912
2023-10-30	56.850	57.800	55.970	56.070	51.820	2,268,365
2023-10-27	56.760	57.360	56.420	56.640	52.347	2,973,094
2023-10-26	56.490	57.290	55.750	56.980	52.661	1,974,648
2023-10-25	55.520	57.070	55.520	56.480	52.199	2,095,359
2023-10-24	55.110	56.640	55.100	56.100	51.848	1,995,845
2023-10-23	54.830	55.490	53.250	55.010	50.841	1,868,853
2023-10-20	56.220	56.430	52.600	54.920	50.758	5,096,050
2023-10-19	55.400	56.440	54.820	56.200	51.940	2,441,729
2023-10-18	57.110	57.190	54.530	55.470	51.266	4,092,173
2023-10-17	57.050	57.770	56.450	57.380	53.031	4,052,394
2023-10-16	56.620	57.080	55.920	56.830	52.523	3,595,987
2023-10-13	58.100	58.100	56.720	56.790	52.486	1,628,591
2023-10-12	59.580	59.640	56.800	58.130	53.724	2,237,439
2023-10-11	58.820	60.310	58.820	59.260	54.469	2,175,221
2023-10-10	58.160	59.550	58.160	59.220	54.433	1,655,282
2023-10-09	58.260	58.650	57.210	58.220	53.514	1,352,318
2023-10-06	57.500	58.600	57.030	58.270	53.559	1,406,992
2023-10-05	56.870	58.260	56.000	57.460	52.815	2,740,104
2023-10-04	56.220	56.890	55.510	56.640	52.061	2,290,039
2023-10-03	57.140	58.040	55.770	56.200	51.657	2,768,794
2023-10-02	57.520	57.760	55.900	56.770	52.181	1,940,838
2023-09-29	58.610	58.660	57.140	57.360	52.723	5,924,179
2023-09-28	58.180	58.870	58.080	58.370	53.651	1,843,333
2023-09-27	58.640	59.150	57.860	58.040	53.348	1,849,734
2023-09-26	59.560	59.580	57.840	58.650	53.909	2,074,713
2023-09-25	60.630	61.080	59.100	59.290	54.497	856,884
2023-09-22	60.810	61.630	60.500	60.500	55.609	2,649,787
2023-09-21	63.320	63.320	60.450	60.800	55.885	1,811,606
2023-09-20	61.230	63.280	61.080	62.150	57.126	3,967,768
2023-09-19	61.650	61.980	60.660	61.620	56.639	3,056,752
2023-09-18	61.620	62.430	61.250	61.450	56.482	1,855,872
2023-09-15	62.440	62.580	61.170	61.620	56.639	11,279,183
2023-09-14	62.450	62.750	61.600	62.320	57.282	1,798,382
2023-09-13	64.230	64.230	62.030	62.270	57.236	2,700,568
2023-09-12	63.590	64.090	62.770	63.710	58.560	3,173,893
2023-09-11	64.020	64.560	63.280	63.390	58.266	1,137,577
2023-09-10	64.020	64.560	63.950	64.480	59.267	116,214

← NewerPage 13 of 22 · 1,279 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.