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
2022-05-04	37.400	37.480	36.830	37.090	32.663	868,752
2022-05-03	37.340	37.910	37.060	37.740	33.235	709,372
2022-05-02	37.600	38.550	37.020	37.750	33.244	383,775
2022-04-29	38.000	39.000	37.610	37.810	33.297	1,338,126
2022-04-28	37.050	38.750	36.610	38.280	33.711	968,023
2022-04-27	36.950	37.610	36.500	37.100	32.671	1,804,901
2022-04-26	36.810	37.430	36.410	36.930	32.522	2,146,994
2022-04-25	37.520	38.200	37.020	37.230	32.786	975,172
2022-04-22	37.330	38.450	37.080	38.090	33.543	819,307
2022-04-21	36.800	37.800	36.800	37.350	32.892	1,753,159
2022-04-20	37.000	37.070	36.500	36.810	32.416	1,855,328
2022-04-19	36.400	37.360	36.400	37.100	32.671	751,726
2022-04-18	35.900	37.480	35.900	36.410	32.064	886,168
2022-04-13	35.870	36.500	35.430	36.290	31.958	909,350
2022-04-12	36.750	36.940	34.770	35.710	31.447	1,009,006
2022-04-11	37.240	37.240	36.360	36.770	32.381	952,865
2022-04-08	37.870	37.980	37.310	37.420	32.588	713,975
2022-04-07	37.730	38.030	37.270	37.690	32.823	854,590
2022-04-06	37.750	37.990	37.230	37.670	32.806	1,440,376
2022-04-05	38.090	38.460	37.310	37.580	32.727	1,346,908
2022-04-04	38.520	39.010	38.120	38.260	33.320	781,588
2022-04-01	38.050	38.660	37.870	38.460	33.494	368,413
2022-03-31	38.260	38.870	37.770	38.040	33.128	1,456,558
2022-03-30	38.100	38.580	38.030	38.210	33.276	1,201,987
2022-03-29	36.940	38.670	36.760	38.380	33.424	2,647,400
2022-03-28	36.740	36.970	36.360	36.810	32.057	2,484,413
2022-03-25	37.630	37.790	36.310	36.560	31.839	1,120,081
2022-03-24	37.910	38.180	37.460	37.850	32.963	1,702,710
2022-03-23	38.750	39.200	37.700	37.890	32.997	1,584,280
2022-03-22	36.230	39.230	36.230	38.730	33.729	1,496,491
2022-03-18	36.810	37.180	36.200	36.410	31.709	15,449,597
2022-03-17	36.950	37.050	36.320	36.800	32.048	1,442,931
2022-03-16	36.900	37.440	36.210	36.780	32.031	2,081,379
2022-03-15	37.100	37.290	36.200	36.940	32.170	1,509,175
2022-03-14	38.800	38.950	36.630	36.780	32.031	1,042,334
2022-03-11	38.750	39.350	38.380	38.550	33.572	606,852
2022-03-10	37.960	39.090	37.640	38.720	33.720	713,190
2022-03-09	37.550	38.720	37.450	38.070	33.154	1,726,313
2022-03-08	37.610	37.770	36.800	37.590	32.736	3,266,970
2022-03-07	37.420	38.150	37.380	37.570	32.719	2,772,388
2022-03-04	37.360	37.830	36.740	37.600	32.745	1,834,274
2022-03-03	37.760	38.110	37.120	37.250	32.440	954,335
2022-03-02	37.370	38.130	37.340	37.670	32.806	707,764
2022-03-01	36.810	37.640	36.700	37.180	32.379	1,325,299
2022-02-28	36.700	37.490	36.520	36.890	32.127	1,670,752
2022-02-25	36.170	37.480	36.170	37.090	32.301	824,216
2022-02-24	36.390	36.820	35.200	36.570	31.848	1,425,740
2022-02-23	37.970	37.970	35.790	37.080	32.292	2,104,627
2022-02-22	37.020	38.350	36.740	37.980	33.076	1,663,319
2022-02-21	37.500	37.500	36.260	36.750	32.005	294,732
2022-02-18	38.560	38.610	37.110	37.510	32.666	1,354,076
2022-02-17	38.220	38.900	38.220	38.520	33.546	730,795
2022-02-16	38.610	38.770	38.070	38.400	33.442	723,276
2022-02-15	38.000	38.950	37.840	38.490	33.520	738,707
2022-02-14	38.160	38.420	37.610	37.920	33.024	816,853
2022-02-11	38.150	38.900	37.700	38.300	33.354	789,555
2022-02-10	38.260	38.710	38.100	38.250	33.311	1,269,540
2022-02-09	38.450	38.760	37.610	38.330	33.381	1,231,274
2022-02-08	38.500	39.000	38.180	38.590	33.607	1,242,960
2022-02-04	38.200	38.770	38.200	38.450	33.485	538,400

← NewerPage 20 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.