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
2023-06-23	55.340	55.350	54.240	55.070	50.360	1,173,226
2023-06-22	57.140	57.240	54.120	55.330	50.598	1,030,302
2023-06-21	57.670	57.900	56.710	57.160	52.271	1,369,816
2023-06-20	57.720	58.050	57.250	57.640	52.710	378,823
2023-06-19	57.580	58.230	57.420	57.770	52.829	263,019
2023-06-18	57.580	57.620	57.410	57.410	52.500	12,368
2023-06-16	57.490	58.810	57.470	57.770	52.829	3,606,478
2023-06-15	57.310	57.950	57.050	57.500	52.582	1,973,267
2023-06-14	57.660	57.800	56.900	57.380	52.472	2,001,326
2023-06-13	57.980	58.040	57.340	57.690	52.756	2,489,967
2023-06-12	58.290	58.310	57.600	57.960	53.003	1,427,007
2023-06-11	58.200	58.410	57.800	58.320	53.332	125,684
2023-06-09	58.160	58.280	57.920	57.940	52.984	2,814,520
2023-06-08	57.810	58.260	57.560	58.260	53.277	1,000,080
2023-06-07	58.230	58.870	57.740	57.750	52.811	969,862
2023-06-06	57.660	58.390	57.180	58.190	53.213	3,258,653
2023-06-05	57.300	57.950	57.160	57.610	52.683	1,789,746
2023-06-04	57.500	57.500	56.860	57.300	52.399	68,485
2023-06-02	58.080	58.260	56.840	57.030	52.152	1,374,632
2023-06-01	56.670	58.290	56.430	58.070	53.103	2,055,534
2023-05-31	55.160	56.920	54.910	56.680	51.832	4,480,855
2023-05-30	56.030	56.350	54.180	55.120	50.406	1,864,851
2023-05-29	55.040	56.110	54.990	55.930	51.146	274,063
2023-05-28	54.680	55.120	54.680	55.120	50.406	2,713
2023-05-26	54.350	55.210	53.870	55.070	50.360	2,124,825
2023-05-25	53.690	54.620	52.840	54.350	49.701	1,321,518
2023-05-24	52.940	53.920	52.820	53.700	49.107	1,711,011
2023-05-23	53.460	53.710	52.520	52.920	48.394	2,361,232
2023-05-22	56.280	56.370	53.420	53.460	48.888	1,482,447
2023-05-21	56.400	56.400	55.880	56.290	51.476	46,215
2023-05-19	56.580	56.740	55.500	55.870	51.091	1,649,867
2023-05-18	56.490	56.880	56.440	56.590	51.750	1,084,879
2023-05-17	56.440	56.820	56.190	56.490	51.658	691,766
2023-05-16	56.500	57.010	56.000	56.430	51.604	1,481,486
2023-05-15	56.110	56.900	55.620	56.490	51.658	2,472,228
2023-05-14	56.350	56.480	55.760	56.060	51.265	25,430
2023-05-12	55.940	56.160	55.550	55.820	51.046	393,995
2023-05-11	56.700	57.160	55.660	55.990	51.201	1,566,064
2023-05-10	56.070	57.300	55.860	56.580	51.741	1,336,886
2023-05-09	56.040	56.500	55.890	56.090	51.293	2,259,346
2023-05-08	55.980	56.250	55.440	55.990	51.201	523,060
2023-05-07	55.950	56.000	55.860	55.990	51.201	55,162
2023-05-05	56.500	56.630	55.660	55.950	51.165	3,647,762
2023-05-04	56.660	57.040	56.170	56.500	51.668	1,605,185
2023-05-03	55.340	56.840	55.330	56.660	51.814	1,631,540
2023-05-02	56.240	56.350	55.010	55.320	50.589	1,014,861
2023-05-01	56.590	56.600	56.120	56.240	51.430	55,939
2023-04-28	57.230	57.520	56.600	56.800	51.942	744,673
2023-04-27	56.410	57.640	55.910	57.270	52.372	1,896,145
2023-04-26	55.660	56.820	55.570	56.440	51.613	1,390,269
2023-04-25	58.310	58.310	54.820	55.670	50.909	4,373,527
2023-04-24	57.910	58.900	56.920	58.280	53.295	1,651,180
2023-04-23	57.350	57.780	56.290	57.720	52.783	60,252
2023-04-21	54.670	58.500	54.500	57.250	52.353	4,344,066
2023-04-20	55.240	55.750	53.050	54.670	49.994	839,037
2023-04-19	53.950	55.220	53.720	55.220	50.497	1,433,425
2023-04-18	54.880	54.930	53.440	53.950	49.336	510,425
2023-04-17	54.590	55.260	54.480	54.830	50.140	758,777
2023-04-16	53.500	55.010	53.500	54.570	49.903	580,489
2023-04-14	53.310	53.870	52.780	53.050	48.513	2,637,583

← NewerPage 15 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.