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
2022-10-20	39.220	39.730	37.830	37.830	34.057	12,804,936
2022-10-19	38.790	39.320	38.540	39.270	35.354	875,475
2022-10-18	38.730	39.290	38.510	38.980	35.093	1,564,353
2022-10-17	37.670	38.860	37.430	38.800	34.931	1,153,394
2022-10-14	37.970	38.010	37.250	37.550	33.805	931,606
2022-10-13	37.670	38.000	37.410	37.870	34.093	1,954,850
2022-10-12	37.090	37.950	37.000	37.890	34.111	1,718,038
2022-10-11	37.370	37.920	36.990	37.700	33.564	1,583,551
2022-10-10	37.350	37.510	36.790	37.220	33.137	1,184,533
2022-10-07	37.350	37.950	37.240	37.670	33.537	1,133,949
2022-10-06	37.680	37.860	37.280	37.500	33.386	2,014,842
2022-10-05	37.550	37.760	37.160	37.320	33.226	2,903,573
2022-10-04	37.680	37.690	37.330	37.690	33.555	1,747,426
2022-10-03	37.760	37.990	37.050	37.310	33.217	2,050,636
2022-09-30	37.600	38.090	37.300	37.580	33.457	1,453,900
2022-09-29	37.700	38.140	37.140	38.000	33.831	3,814,044
2022-09-28	37.590	37.900	37.300	37.500	33.386	1,629,522
2022-09-27	37.500	37.900	37.100	37.600	33.475	2,054,666
2022-09-26	37.860	38.130	37.370	37.550	33.430	1,402,900
2022-09-23	38.570	38.740	37.430	37.750	33.608	1,008,044
2022-09-22	39.710	39.710	38.420	38.650	34.410	1,086,043
2022-09-21	39.780	40.100	39.330	39.690	35.336	1,766,403
2022-09-20	39.370	39.820	38.820	39.630	35.282	1,936,906
2022-09-19	38.590	39.840	38.490	39.290	34.979	2,751,398
2022-09-15	38.560	38.960	37.650	38.540	34.312	1,456,690
2022-09-14	38.010	38.990	37.620	38.550	34.321	933,761
2022-09-13	38.080	38.650	37.700	38.000	33.831	1,126,563
2022-09-12	38.140	38.570	38.000	38.250	34.054	329,748
2022-09-09	37.930	38.300	37.660	38.090	33.911	336,338
2022-09-08	37.600	38.070	37.230	37.830	33.680	944,532
2022-09-07	37.440	37.940	37.010	37.560	33.439	899,975
2022-09-06	37.190	38.200	36.890	37.490	33.377	1,625,399
2022-09-05	37.780	37.790	37.000	37.260	33.172	354,618
2022-09-02	36.910	37.920	36.710	37.580	33.457	1,138,701
2022-09-01	36.840	37.890	36.620	37.060	32.994	2,959,362
2022-08-31	37.340	37.460	36.810	37.120	33.048	981,132
2022-08-30	37.440	37.880	37.090	37.250	33.163	680,300
2022-08-29	38.080	38.100	37.370	37.480	33.368	537,769
2022-08-26	38.430	38.490	38.110	38.280	34.080	285,390
2022-08-25	38.040	38.410	37.700	38.300	34.098	548,147
2022-08-24	38.250	38.340	37.800	38.170	33.982	1,225,551
2022-08-23	38.390	38.570	37.950	38.070	33.893	1,019,600
2022-08-22	38.500	38.730	38.100	38.630	34.392	703,006
2022-08-19	38.670	39.090	38.430	38.870	34.606	1,154,210
2022-08-18	38.390	39.140	38.190	38.650	34.410	1,114,044
2022-08-17	39.000	39.050	38.230	38.320	34.116	1,464,640
2022-08-16	39.050	39.300	38.700	39.050	34.766	898,017
2022-08-15	39.100	39.160	38.640	38.860	34.597	3,371,411
2022-08-12	38.980	39.300	38.760	39.040	34.757	714,878
2022-08-11	39.030	39.460	38.420	38.940	34.668	905,442
2022-08-10	38.630	39.550	38.380	39.020	34.739	1,116,747
2022-08-09	39.100	39.250	38.740	38.800	34.543	909,797
2022-08-08	39.160	39.560	38.500	39.190	34.890	3,180,014
2022-08-05	38.520	39.770	38.190	39.100	34.810	1,728,290
2022-08-04	38.760	39.620	38.420	39.250	34.944	1,780,494
2022-08-03	39.410	39.820	38.440	38.780	34.525	1,100,805
2022-08-02	39.860	40.080	39.350	39.680	35.327	1,711,581
2022-08-01	39.880	40.830	39.510	39.760	35.398	945,528
2022-07-29	40.400	40.650	39.940	40.150	35.745	1,376,731
2022-07-28	40.060	40.900	39.820	40.750	36.279	563,863

← NewerPage 18 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.