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
2026-07-22	58.940	59.700	58.670	59.160	58.813	2,718,422
2026-07-21	59.260	59.800	58.660	58.780	58.435	1,821,130
2026-07-20	60.500	60.840	59.370	59.620	59.270	1,900,732
2026-07-17	60.990	61.230	60.410	60.590	60.235	1,812,184
2026-07-16	60.550	61.450	60.210	61.020	60.662	1,341,866
2026-07-15	59.630	61.170	59.630	60.710	60.354	2,985,335
2026-07-14	59.270	60.050	59.050	60.040	59.688	1,586,482
2026-07-13	59.480	60.200	59.160	59.750	59.054	1,369,114
2026-07-10	59.420	60.130	59.420	60.000	59.301	1,970,927
2026-07-09	60.320	60.710	58.930	59.600	58.905	2,781,843
2026-07-08	60.290	60.820	59.600	60.580	59.874	1,797,640
2026-07-07	60.900	61.170	60.360	60.870	60.161	1,045,066
2026-07-06	60.970	61.280	60.430	60.900	60.190	1,530,012
2026-07-03	60.200	60.940	60.140	60.580	59.874	317,566
2026-07-02	60.600	61.140	59.630	60.260	59.558	3,732,862
2026-07-01	60.440	60.780	59.840	60.560	59.854	1,317,963
2026-06-30	59.190	60.380	58.930	60.120	59.419	1,564,907
2026-06-29	58.970	59.920	58.360	59.660	58.965	621,672
2026-06-26	58.710	59.360	58.240	59.020	58.332	1,139,399
2026-06-25	57.020	58.710	57.010	58.650	57.967	1,206,181
2026-06-24	58.100	58.480	57.320	57.330	56.662	4,155,488
2026-06-23	58.580	58.910	57.980	58.210	57.532	2,666,884
2026-06-22	58.980	59.050	58.220	58.460	57.779	1,479,180
2026-06-19	58.650	60.000	58.080	59.400	58.708	5,433,950
2026-06-18	59.730	60.550	58.180	58.680	57.996	2,844,474
2026-06-17	58.870	59.840	58.730	59.650	58.955	2,800,196
2026-06-16	59.310	59.780	58.820	58.940	58.253	957,598
2026-06-15	59.480	60.030	58.960	59.200	58.510	1,124,027
2026-06-12	58.580	59.800	58.310	59.120	58.431	973,476
2026-06-11	58.720	59.250	58.000	58.580	57.897	881,800
2026-06-10	59.050	59.750	58.290	58.770	58.085	1,840,399
2026-06-09	59.970	60.260	58.680	59.170	58.480	3,469,877
2026-06-08	58.860	59.910	58.580	59.770	59.073	1,547,782
2026-06-05	58.740	59.410	58.070	59.150	58.461	2,241,671
2026-06-04	59.500	60.190	58.910	58.980	58.293	875,710
2026-06-03	59.950	60.560	59.690	60.060	59.360	2,139,712
2026-06-02	60.260	60.660	59.220	60.110	59.409	5,381,529
2026-06-01	61.440	61.440	59.200	60.170	59.469	6,398,995
2026-05-29	60.520	61.190	59.730	60.720	60.012	4,247,863
2026-05-28	62.130	62.130	60.060	60.410	59.706	2,892,436
2026-05-27	59.940	60.900	59.540	60.730	60.022	1,722,160
2026-05-26	59.300	60.500	59.280	60.090	59.390	1,881,814
2026-05-25	59.220	59.980	59.000	59.960	59.261	644,209
2026-05-22	58.990	59.600	58.600	59.380	58.688	1,118,092
2026-05-21	59.960	59.960	58.870	59.010	58.322	1,218,776
2026-05-20	59.430	60.140	59.000	59.550	58.856	8,799,746
2026-05-19	59.700	60.090	59.000	59.320	58.629	1,479,814
2026-05-18	59.480	60.640	59.000	60.110	59.409	4,716,781
2026-05-15	59.130	59.610	58.600	59.230	58.540	1,816,078
2026-05-14	59.510	59.750	57.060	59.350	58.658	62,767,539
2026-05-13	60.160	60.250	58.390	59.860	59.162	1,308,130
2026-05-12	62.000	62.000	59.600	59.900	59.202	1,009,361
2026-05-11	61.720	62.330	61.180	61.790	61.070	1,021,190
2026-05-08	61.980	62.220	60.820	61.500	60.783	1,461,524
2026-05-07	63.500	63.500	61.230	61.790	61.070	2,417,535
2026-05-06	62.380	63.360	61.870	62.830	62.098	2,233,614
2026-05-05	62.260	62.370	60.830	62.120	61.396	1,033,158
2026-05-04	62.180	62.700	61.730	61.800	60.705	1,295,231
2026-04-30	62.020	62.880	61.490	62.340	61.235	1,091,357
2026-04-29	62.360	62.650	61.150	61.600	60.508	1,929,021

← NewerPage 2 of 3 · 127 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.