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
2022-02-03	39.110	39.470	38.310	38.450	33.485	696,282
2022-02-02	38.800	39.480	38.650	38.820	33.807	692,732
2022-02-01	38.630	39.350	38.630	38.980	33.947	752,900
2022-01-31	38.040	39.350	38.040	39.070	34.025	620,501
2022-01-28	38.150	39.080	37.510	38.020	33.111	1,144,219
2022-01-27	37.980	39.330	37.700	38.120	33.198	1,948,167
2022-01-26	37.350	38.550	37.350	37.890	32.997	4,145,428
2022-01-25	37.690	37.740	36.820	37.210	32.405	2,081,802
2022-01-24	37.810	38.520	36.680	37.720	32.849	1,183,099
2022-01-21	38.040	38.730	37.640	37.830	32.945	974,470
2022-01-20	37.910	38.080	37.620	37.880	32.989	1,486,893
2022-01-19	38.000	38.100	37.400	37.910	33.015	747,851
2022-01-18	38.310	38.320	37.580	37.730	32.858	969,753
2022-01-17	38.480	38.660	38.010	38.320	33.372	152,044
2022-01-14	38.200	38.500	37.660	38.290	33.346	537,799
2022-01-13	38.290	38.690	37.720	38.020	33.111	1,807,626
2022-01-12	37.930	38.930	37.910	38.360	33.407	802,942
2022-01-11	38.450	38.730	37.470	38.080	32.806	637,193
2022-01-10	38.600	38.640	38.200	38.270	32.969	500,048
2022-01-07	39.530	39.560	38.300	38.720	33.357	833,178
2022-01-06	39.810	39.890	39.300	39.640	34.150	1,599,244
2022-01-05	39.600	40.000	39.170	39.810	34.296	1,528,282
2022-01-04	39.680	39.950	39.390	39.760	34.253	962,725
2022-01-03	41.240	41.490	38.000	39.540	34.063	766,908
2021-12-31	40.420	41.490	40.340	41.230	35.519	258,421
2021-12-30	40.480	40.800	39.650	40.450	34.847	1,681,141
2021-12-29	40.540	40.830	40.170	40.320	34.735	520,218
2021-12-28	40.800	41.040	40.210	40.660	35.028	903,351
2021-12-27	39.730	41.190	39.730	40.890	35.226	765,175
2021-12-24	39.950	39.950	39.810	39.930	34.399	13,012
2021-12-23	39.420	39.950	39.340	39.890	34.365	1,288,096
2021-12-22	39.630	39.830	39.140	39.410	33.951	718,722
2021-12-21	39.580	39.850	38.890	39.460	33.995	1,337,531
2021-12-20	39.000	39.800	39.000	39.300	33.857	1,808,944
2021-12-17	38.420	39.800	38.420	39.440	33.977	6,462,021
2021-12-16	37.730	38.700	37.600	38.360	33.047	1,073,376
2021-12-15	38.190	38.210	37.200	37.810	32.573	2,421,809
2021-12-14	37.620	38.490	37.390	38.230	32.935	1,612,619
2021-12-13	37.920	37.930	37.200	37.520	32.323	1,312,555
2021-12-10	37.700	37.990	37.350	37.650	32.435	306,790
2021-12-09	37.650	37.990	37.150	37.730	32.504	728,102
2021-12-08	37.820	38.300	37.620	37.710	32.487	672,784
2021-12-07	37.250	38.390	37.070	38.100	32.823	1,245,055
2021-12-06	36.900	37.500	36.670	37.060	31.927	526,497
2021-12-03	36.830	38.100	36.570	37.080	31.944	1,556,793
2021-12-02	36.480	37.190	36.420	36.700	31.617	675,946
2021-12-01	36.970	37.600	36.260	36.480	31.427	1,352,290
2021-11-30	36.190	37.360	35.890	36.640	31.565	3,045,790
2021-11-29	35.970	36.520	35.280	36.390	31.350	1,367,814
2021-11-26	36.210	36.210	35.140	35.840	30.876	807,017
2021-11-25	36.690	36.950	36.380	36.670	31.591	201,999
2021-11-24	36.970	36.970	36.120	36.510	31.453	2,635,065
2021-11-23	37.120	37.120	36.520	36.890	31.780	802,269
2021-11-22	36.990	37.030	36.500	36.940	31.824	3,119,565
2021-11-19	36.650	36.960	36.450	36.610	31.539	701,854
2021-11-18	37.210	37.400	36.570	36.830	31.729	2,759,240
2021-11-17	36.300	37.260	36.270	37.100	31.961	1,408,619
2021-11-16	36.850	37.700	36.250	36.480	31.427	3,294,953
2021-11-12	36.740	37.310	36.550	36.950	31.832	1,429,170
2021-11-11	37.620	37.800	36.530	36.900	31.789	636,194

← NewerPage 21 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.