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
2023-01-17	48.500	49.480	47.960	48.500	44.026	3,865,925
2023-01-16	48.610	48.700	47.930	48.410	43.945	474,289
2023-01-13	47.890	48.690	47.540	48.480	44.008	1,869,668
2023-01-12	48.840	49.070	47.300	47.700	43.300	1,759,711
2023-01-11	48.270	50.360	48.100	48.490	44.017	2,118,978
2023-01-10	48.570	49.390	47.960	48.080	43.285	798,342
2023-01-09	47.920	49.040	47.560	48.570	43.726	1,613,853
2023-01-06	48.220	48.520	47.400	47.970	43.186	1,970,506
2023-01-05	47.660	48.560	47.500	48.010	43.222	3,520,493
2023-01-04	46.090	47.910	46.090	47.690	42.934	1,073,892
2023-01-03	46.010	46.490	45.390	46.060	41.466	891,373
2023-01-02	46.560	46.560	45.950	46.000	41.412	171,856
2022-12-30	46.000	46.710	45.570	46.180	41.575	1,113,778
2022-12-29	45.820	46.880	45.820	45.910	41.331	488,033
2022-12-28	46.360	46.620	45.420	45.670	41.115	1,479,176
2022-12-27	46.000	46.980	45.870	46.430	41.800	793,816
2022-12-26	46.590	46.950	46.510	46.750	42.088	16,352
2022-12-23	45.300	46.990	45.300	46.770	42.106	1,015,262
2022-12-22	46.560	46.690	45.910	45.950	41.367	956,615
2022-12-21	46.590	46.860	46.260	46.690	42.034	1,171,120
2022-12-20	46.170	46.660	45.900	46.490	41.854	1,754,276
2022-12-19	47.000	47.330	45.940	45.960	41.376	891,735
2022-12-16	47.600	47.600	45.810	46.160	41.557	2,073,576
2022-12-15	46.000	46.280	45.490	46.210	41.602	4,961,279
2022-12-14	45.640	46.420	45.460	46.270	41.656	4,559,746
2022-12-13	45.020	45.970	44.880	45.510	40.971	2,755,011
2022-12-09	45.620	45.690	44.570	45.130	40.629	1,528,840
2022-12-08	44.480	45.760	44.400	45.310	40.791	4,559,307
2022-12-07	44.550	45.560	43.870	44.420	39.990	5,166,010
2022-12-06	43.890	46.050	43.520	44.060	39.666	2,078,713
2022-12-05	45.060	45.060	43.190	43.880	39.504	2,338,736
2022-12-02	44.580	45.750	44.230	44.810	40.341	3,706,122
2022-12-01	43.300	45.240	43.190	44.970	40.485	3,626,448
2022-11-30	42.570	43.920	41.570	43.090	38.793	3,703,208
2022-11-29	44.030	44.030	41.930	42.240	38.027	2,796,871
2022-11-28	42.500	43.070	42.500	42.660	38.406	1,797,194
2022-11-25	42.520	43.070	42.370	42.510	38.271	477,650
2022-11-24	42.860	43.200	42.710	42.740	38.478	199,734
2022-11-23	42.780	43.330	42.460	42.710	38.451	5,232,991
2022-11-22	42.450	43.080	42.320	42.790	38.523	5,276,058
2022-11-18	42.300	42.570	42.130	42.300	38.081	2,428,054
2022-11-17	42.130	42.290	41.630	42.290	38.072	3,011,455
2022-11-16	42.790	43.070	42.110	42.130	37.928	1,115,463
2022-11-15	43.550	44.040	42.890	42.900	38.622	2,196,784
2022-11-14	43.250	43.440	43.140	43.140	38.838	5,287,164
2022-11-11	43.470	43.570	43.040	43.510	39.171	1,654,480
2022-11-10	43.500	43.700	43.170	43.570	39.225	1,664,507
2022-11-09	43.620	43.840	42.730	42.910	38.631	1,010,816
2022-11-08	43.570	43.730	43.100	43.700	39.342	1,356,187
2022-11-07	43.600	44.020	43.290	43.420	39.090	1,273,953
2022-11-04	43.760	44.180	42.900	43.480	39.144	4,332,334
2022-11-03	43.000	44.490	42.880	43.980	39.594	3,880,039
2022-11-01	42.900	43.980	42.850	43.280	38.964	2,346,167
2022-10-31	43.140	43.850	42.750	43.170	38.865	2,210,521
2022-10-28	42.100	43.640	42.100	43.150	38.847	5,341,108
2022-10-27	43.950	44.070	41.770	42.270	38.054	3,529,563
2022-10-26	41.600	44.340	41.480	43.990	39.603	6,438,493
2022-10-25	40.430	41.850	40.430	41.530	37.388	4,668,763
2022-10-24	40.250	40.530	39.590	40.200	36.191	1,395,998
2022-10-21	38.620	40.500	38.580	39.990	36.002	1,436,033

← NewerPage 17 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.