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
2026-04-28	62.080	62.360	61.900	62.000	60.901	705,732
2026-04-27	63.290	63.630	61.650	61.920	60.823	1,071,069
2026-04-24	61.900	63.140	60.810	63.140	62.021	1,178,615
2026-04-23	62.060	62.550	61.510	61.670	60.577	384,139
2026-04-22	61.730	62.490	61.330	61.840	60.744	971,478
2026-04-21	62.620	63.310	60.800	61.560	60.469	1,372,147
2026-04-20	61.720	62.980	61.720	62.390	61.284	1,614,028
2026-04-17	62.950	63.230	61.890	61.960	60.862	1,253,728
2026-04-16	63.040	63.230	62.250	62.760	61.648	1,318,647
2026-04-15	61.750	63.590	61.340	62.750	61.638	1,246,449
2026-04-14	61.470	62.270	61.350	61.890	60.793	892,606
2026-04-13	61.530	61.620	60.170	61.310	60.224	4,651,064
2026-04-10	60.840	61.960	60.590	61.460	60.371	1,570,311
2026-04-09	61.010	62.200	60.350	60.860	59.782	1,679,872
2026-04-08	61.500	62.000	60.880	61.340	60.253	1,328,869
2026-04-07	60.880	61.230	59.680	60.060	58.996	1,147,102
2026-04-06	61.030	62.160	60.440	60.980	59.899	1,136,486
2026-04-01	59.990	61.490	59.660	60.890	59.811	1,373,496
2026-03-31	60.400	60.400	59.140	59.820	58.760	1,674,492
2026-03-30	59.300	60.450	59.210	60.000	58.937	1,896,820
2026-03-27	58.230	59.710	57.900	59.380	58.328	3,104,267
2026-03-26	58.810	59.070	57.570	58.090	57.061	1,796,786
2026-03-25	57.890	59.850	57.510	59.070	58.023	1,969,000
2026-03-24	57.310	58.290	56.720	58.190	57.159	1,656,959
2026-03-23	56.660	57.750	56.610	57.480	56.461	606,385
2026-03-20	57.910	58.700	56.120	56.740	55.735	5,117,209
2026-03-19	59.000	59.000	57.410	58.070	57.041	1,751,933
2026-03-18	57.860	59.200	57.810	58.710	57.670	1,003,405
2026-03-17	57.500	57.970	56.960	57.690	56.668	1,341,195
2026-03-13	58.090	58.090	56.530	57.030	56.019	1,328,025
2026-03-12	58.260	58.260	56.860	56.880	55.872	1,647,900
2026-03-11	58.950	59.390	58.260	58.490	57.454	1,639,015
2026-03-10	58.580	59.410	58.300	59.050	58.004	4,069,166
2026-03-09	59.000	59.000	57.290	58.150	57.120	2,034,086
2026-03-06	59.100	60.100	58.720	58.870	57.827	1,839,567
2026-03-05	59.610	60.180	59.180	59.760	58.701	2,229,557
2026-03-04	58.840	60.210	58.700	59.890	58.829	2,106,184
2026-03-03	60.060	60.100	57.760	59.040	57.994	2,309,794
2026-03-02	63.110	64.050	60.100	60.590	59.516	1,763,397
2026-02-27	62.370	64.060	62.360	63.260	62.139	2,226,575
2026-02-26	61.380	63.380	61.380	63.070	61.952	3,732,264
2026-02-25	63.500	64.470	62.380	63.070	61.952	6,273,600
2026-02-24	61.980	64.020	61.880	63.620	62.493	2,058,547
2026-02-23	60.950	62.620	60.390	61.940	60.842	1,648,890
2026-02-20	58.930	61.620	58.670	61.080	59.998	6,540,281
2026-02-19	57.440	58.910	57.330	57.940	56.913	5,284,612
2026-02-18	57.410	57.940	57.280	57.880	56.854	1,754,847
2026-02-17	58.390	58.850	57.430	57.600	56.579	974,191
2026-02-16	58.650	58.690	57.270	58.240	57.208	250,866
2026-02-13	57.500	58.880	57.050	58.490	57.454	1,164,958
2026-02-12	56.800	57.900	56.440	57.140	56.128	1,165,866
2026-02-11	57.240	57.510	53.530	56.730	55.725	1,167,297
2026-02-10	57.150	57.690	56.420	57.030	56.019	1,734,089
2026-02-09	55.310	57.630	55.120	57.400	56.383	1,864,898
2026-02-06	54.620	55.480	54.090	55.440	54.458	2,082,740
2026-02-05	54.430	55.050	53.950	54.660	53.691	2,069,803
2026-02-04	54.370	55.240	51.320	54.660	53.691	1,942,884
2026-02-03	53.900	54.490	53.450	54.390	53.426	2,687,344
2026-01-30	53.990	54.260	53.300	53.990	53.033	4,677,314
2026-01-29	55.020	55.590	53.240	54.050	53.092	2,458,609

← NewerPage 3 of 5 · 249 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.