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
2023-04-13	53.480	55.000	53.000	53.370	48.805	3,307,683
2023-04-12	53.290	53.960	52.900	53.480	48.547	3,212,379
2023-04-11	53.930	53.970	52.880	53.290	48.374	1,565,351
2023-04-10	53.520	54.030	52.600	53.930	48.955	1,607,236
2023-04-09	53.520	54.030	53.190	53.350	48.429	252,668
2023-04-05	54.720	54.720	53.160	53.180	48.275	2,773,244
2023-04-04	55.600	55.680	54.310	54.750	49.700	4,022,402
2023-04-03	56.200	56.810	55.260	55.630	50.499	1,350,000
2023-04-02	56.550	56.810	55.950	56.260	51.071	98,919
2023-03-31	56.670	57.050	56.310	56.700	51.470	2,667,741
2023-03-30	56.550	56.980	55.360	56.660	51.434	3,902,548
2023-03-29	56.600	57.010	55.540	56.520	51.307	3,270,103
2023-03-28	54.800	56.910	54.800	56.140	50.962	5,422,683
2023-03-27	53.650	55.050	53.650	54.560	49.527	1,431,684
2023-03-24	53.400	54.210	53.150	53.860	48.892	1,051,585
2023-03-23	52.640	53.800	52.620	53.530	48.592	4,013,596
2023-03-22	52.220	52.780	51.960	52.170	47.358	2,066,477
2023-03-21	53.300	53.500	52.080	52.220	47.403	1,831,309
2023-03-17	54.100	55.500	52.980	53.290	48.374	7,594,947
2023-03-16	54.600	54.980	51.480	54.010	49.028	3,661,111
2023-03-15	53.520	53.520	52.010	52.260	47.439	1,868,136
2023-03-14	53.500	54.910	53.090	53.540	48.601	4,722,963
2023-03-13	53.330	54.510	52.630	52.940	48.057	2,089,503
2023-03-10	53.890	54.180	52.970	53.360	48.438	1,912,681
2023-03-09	53.050	54.970	53.050	53.890	48.919	3,175,023
2023-03-08	53.960	53.960	52.000	53.260	48.347	3,815,987
2023-03-07	54.730	55.210	53.810	54.230	49.228	2,251,398
2023-03-06	54.860	55.170	53.930	54.710	49.664	1,755,204
2023-03-03	53.500	54.800	53.500	54.500	49.473	920,430
2023-03-02	53.770	53.770	52.650	53.500	48.565	866,921
2023-03-01	52.910	53.960	52.220	53.830	48.865	1,892,047
2023-02-28	53.220	54.100	52.460	52.990	48.102	2,817,565
2023-02-27	52.800	53.610	52.800	53.130	48.229	1,995,940
2023-02-24	52.700	53.240	52.280	52.840	47.966	2,261,280
2023-02-23	52.690	53.280	52.460	52.590	47.739	4,078,552
2023-02-22	53.460	54.200	52.150	52.580	47.730	1,868,041
2023-02-21	54.400	54.400	52.090	53.010	48.120	2,825,152
2023-02-20	52.550	54.400	52.120	53.800	48.837	389,130
2023-02-17	53.320	55.560	51.210	52.600	47.748	2,949,210
2023-02-16	52.850	53.820	52.330	52.900	48.020	1,326,536
2023-02-15	52.590	53.090	52.090	53.070	48.175	1,455,071
2023-02-14	52.680	53.110	51.750	52.600	47.748	2,127,055
2023-02-13	52.050	53.200	51.960	52.520	47.676	1,263,918
2023-02-10	52.300	52.540	51.480	52.330	47.503	1,290,526
2023-02-09	53.160	53.810	52.230	52.670	47.812	2,453,111
2023-02-08	52.020	53.380	51.970	53.210	48.302	3,370,357
2023-02-07	53.500	53.650	52.580	53.200	48.293	5,308,878
2023-02-03	53.340	53.970	52.850	53.330	48.411	4,599,517
2023-02-02	53.300	54.530	52.950	53.650	48.701	5,813,798
2023-02-01	51.560	53.560	51.370	53.040	48.148	4,246,433
2023-01-31	51.090	51.670	50.720	51.260	46.532	2,269,926
2023-01-30	51.710	52.000	51.190	51.300	46.568	2,098,104
2023-01-27	50.960	51.700	50.800	51.650	46.886	3,097,731
2023-01-26	50.000	52.320	49.930	50.990	46.287	1,853,262
2023-01-25	50.300	50.380	49.530	49.880	45.279	1,330,055
2023-01-24	50.690	50.830	49.870	50.470	45.815	2,930,936
2023-01-23	49.870	50.790	49.420	50.450	45.796	4,978,005
2023-01-20	49.610	50.000	48.550	49.600	45.025	1,405,322
2023-01-19	48.670	49.720	48.500	49.570	44.998	1,925,636
2023-01-18	48.680	50.050	48.610	48.990	44.471	3,331,166

← NewerPage 16 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.