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
2023-09-08	62.630	64.410	62.430	63.890	58.725	2,075,692
2023-09-07	62.690	63.180	62.160	62.670	57.604	1,020,117
2023-09-06	63.470	63.970	62.500	62.930	57.843	1,056,804
2023-09-05	63.380	63.550	62.820	63.010	57.916	1,686,022
2023-09-04	63.590	64.460	63.160	63.270	58.155	635,073
2023-09-03	63.590	63.910	63.160	63.190	58.082	3,834
2023-09-01	63.550	63.750	62.900	62.960	57.870	1,831,492
2023-08-31	63.690	64.180	62.860	63.540	58.403	2,730,992
2023-08-30	63.260	64.170	63.100	63.690	58.541	1,549,296
2023-08-29	64.330	65.210	63.160	63.220	58.109	1,607,103
2023-08-28	63.740	64.590	62.990	64.240	59.047	3,698,902
2023-08-27	63.270	63.880	63.250	63.660	58.514	44,038
2023-08-25	62.780	64.010	62.210	63.280	58.164	3,926,312
2023-08-24	64.530	64.650	62.330	62.810	57.732	1,852,399
2023-08-23	62.700	64.960	62.420	64.470	59.258	2,808,158
2023-08-22	62.010	63.620	61.910	62.700	57.631	1,490,596
2023-08-21	60.920	62.180	60.600	62.010	56.997	1,590,019
2023-08-20	60.010	61.030	60.010	60.980	56.050	202,872
2023-08-18	60.230	60.750	59.890	60.610	55.710	1,764,436
2023-08-17	62.490	62.780	60.130	60.240	55.370	2,560,467
2023-08-16	61.990	62.740	61.610	62.450	57.402	4,224,938
2023-08-15	59.110	62.040	58.830	61.980	56.970	4,514,821
2023-08-14	59.000	59.460	58.690	58.980	54.212	563,889
2023-08-11	58.340	59.570	58.250	58.920	54.157	2,356,768
2023-08-10	58.250	58.710	58.070	58.510	53.780	587,955
2023-08-09	57.800	58.410	56.600	57.970	53.284	3,034,488
2023-08-08	58.550	58.550	57.380	58.200	53.495	1,931,679
2023-08-07	58.340	58.690	58.130	58.570	53.835	1,029,700
2023-08-04	58.000	59.040	58.000	58.430	53.707	1,201,377
2023-08-03	58.940	59.430	57.050	57.940	53.256	1,489,199
2023-08-02	60.070	60.420	58.690	58.940	54.175	1,821,495
2023-08-01	60.730	61.110	59.710	60.140	55.278	1,388,058
2023-07-31	61.040	61.590	60.580	60.710	55.802	2,910,561
2023-07-28	60.520	61.150	60.130	61.000	56.069	3,317,787
2023-07-27	59.660	61.200	59.540	60.560	55.664	2,164,192
2023-07-26	57.470	60.090	57.230	59.900	55.058	2,995,345
2023-07-25	57.440	58.260	57.250	57.550	52.898	1,468,481
2023-07-24	56.900	57.800	56.280	57.250	52.622	1,333,001
2023-07-21	57.800	58.010	56.000	56.890	52.291	2,021,042
2023-07-20	57.830	58.100	57.210	57.740	53.072	2,490,477
2023-07-19	58.250	58.250	57.600	57.850	53.173	1,682,410
2023-07-18	57.910	58.710	56.550	58.070	53.376	3,124,303
2023-07-17	58.710	58.710	57.860	58.150	53.449	2,377,019
2023-07-14	59.460	59.460	57.950	58.260	53.550	2,446,793
2023-07-13	59.390	60.080	59.120	59.470	54.662	3,102,715
2023-07-12	59.770	60.950	59.410	59.850	54.731	2,507,945
2023-07-11	59.160	60.020	58.080	59.780	54.667	2,443,946
2023-07-10	60.370	60.370	58.050	59.170	54.109	2,857,984
2023-07-07	59.550	61.310	59.550	60.420	55.252	2,167,297
2023-07-06	60.860	61.420	59.090	60.080	54.941	8,360,026
2023-07-05	59.330	60.840	58.480	60.500	55.325	12,256,543
2023-07-04	59.480	61.170	58.010	59.500	54.411	5,806,655
2023-07-03	56.020	59.560	55.290	58.100	53.131	2,805,928
2023-07-02	56.020	56.370	55.290	55.680	50.918	562,911
2023-06-30	56.620	56.620	54.930	55.560	50.808	5,434,554
2023-06-29	56.740	56.740	54.660	55.020	50.314	4,445,517
2023-06-28	56.520	57.150	55.590	56.940	52.070	2,027,428
2023-06-27	56.350	57.290	55.590	56.540	51.704	4,173,168
2023-06-26	54.480	56.920	54.480	56.350	51.530	1,810,145
2023-06-25	54.710	55.080	54.180	54.220	49.583	60,099

← NewerPage 14 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.