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
2022-07-27	39.640	40.500	39.330	40.290	35.870	1,649,862
2022-07-26	40.470	40.470	39.260	39.680	35.327	612,171
2022-07-25	40.300	40.500	39.730	40.230	35.816	813,045
2022-07-22	39.900	40.490	38.910	40.240	35.825	962,467
2022-07-21	39.500	40.500	38.690	40.040	35.647	670,972
2022-07-20	39.980	40.360	39.350	39.470	35.140	527,853
2022-07-19	40.580	40.770	39.570	39.990	35.603	2,466,491
2022-07-18	40.000	40.650	39.800	40.290	35.870	950,336
2022-07-15	40.190	40.190	38.940	40.000	35.612	564,703
2022-07-14	39.740	40.310	39.660	40.120	35.718	504,456
2022-07-13	39.230	40.360	39.200	40.190	35.781	688,142
2022-07-12	40.450	41.120	39.750	39.900	35.137	2,091,884
2022-07-11	39.630	40.680	39.020	40.440	35.613	1,326,378
2022-07-08	38.550	40.250	38.470	39.570	34.847	14,820,835
2022-07-07	38.100	38.900	37.990	38.660	34.045	1,426,272
2022-07-06	37.270	38.300	37.170	38.100	33.552	1,406,083
2022-07-05	37.290	37.340	36.720	37.120	32.689	679,767
2022-07-04	37.500	37.500	36.980	37.210	32.768	1,344,676
2022-07-01	37.380	37.980	36.960	37.200	32.760	1,596,816
2022-06-30	37.680	37.930	37.270	37.400	32.936	1,114,233
2022-06-29	37.830	38.160	37.410	38.010	33.473	928,056
2022-06-28	38.440	38.850	37.670	38.090	33.543	1,227,516
2022-06-27	37.850	39.200	37.610	38.250	33.684	1,143,385
2022-06-24	37.050	38.750	37.050	37.920	33.394	963,656
2022-06-23	37.090	37.470	36.520	37.130	32.698	1,380,050
2022-06-22	36.140	37.580	36.140	37.100	32.671	1,459,098
2022-06-21	36.310	36.770	35.730	36.350	32.011	2,027,833
2022-06-20	35.990	36.350	35.330	36.120	31.808	2,679,036
2022-06-17	36.510	37.120	35.100	35.380	31.157	7,138,262
2022-06-16	36.910	37.200	36.190	36.490	32.134	1,862,794
2022-06-15	37.200	37.880	36.820	37.220	32.777	909,004
2022-06-14	36.850	38.030	36.780	36.990	32.575	2,409,159
2022-06-13	38.090	38.090	36.480	36.930	32.522	1,598,286
2022-06-10	38.400	38.900	37.860	38.200	33.640	900,365
2022-06-09	38.670	39.400	38.460	38.710	34.089	720,304
2022-06-08	38.000	39.510	37.970	38.880	34.239	886,161
2022-06-07	37.970	38.320	37.670	38.070	33.526	541,290
2022-06-06	38.140	38.940	38.140	38.400	33.816	515,789
2022-06-03	38.030	38.720	37.800	38.240	33.675	840,356
2022-06-02	39.220	39.490	37.690	38.120	33.570	993,942
2022-06-01	40.000	40.130	38.920	39.410	34.706	505,258
2022-05-31	39.000	40.450	38.240	40.120	35.331	7,792,475
2022-05-30	38.900	39.690	38.900	39.360	34.662	735,890
2022-05-27	37.990	39.530	37.990	39.050	34.389	3,168,624
2022-05-26	37.860	38.390	37.770	37.940	33.411	798,248
2022-05-25	38.100	38.300	37.600	37.810	33.297	672,717
2022-05-24	38.370	38.400	37.840	38.130	33.579	417,039
2022-05-23	38.810	39.350	38.450	38.870	34.230	444,835
2022-05-20	38.530	38.890	38.050	38.460	33.869	1,842,960
2022-05-19	37.580	38.710	37.480	38.210	33.649	1,303,624
2022-05-18	38.040	38.550	37.400	37.580	33.094	910,352
2022-05-17	37.840	38.300	37.240	38.140	33.587	1,411,002
2022-05-16	37.110	37.810	37.110	37.710	33.209	610,425
2022-05-13	37.010	37.610	36.680	37.190	32.751	1,416,795
2022-05-12	37.380	37.570	36.460	37.140	32.707	1,055,749
2022-05-11	36.310	37.690	36.310	37.470	32.997	3,180,394
2022-05-10	36.510	36.870	36.200	36.470	32.117	1,505,929
2022-05-09	36.600	37.000	36.210	36.570	32.205	2,868,529
2022-05-06	36.990	37.290	36.170	36.840	32.443	2,246,870
2022-05-05	36.860	37.900	36.610	37.100	32.671	1,417,958

← NewerPage 19 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.