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
2026-01-28	55.680	56.080	54.990	55.250	54.271	2,541,846
2026-01-27	55.900	56.330	55.250	55.520	54.536	4,505,994
2026-01-26	55.690	55.970	55.230	55.620	54.634	3,693,904
2026-01-23	56.370	56.370	54.330	55.300	54.320	3,177,128
2026-01-22	56.710	56.800	55.430	56.090	55.096	3,147,147
2026-01-21	56.800	56.800	55.900	56.590	55.587	2,571,333
2026-01-20	56.830	56.840	55.640	56.210	55.214	2,166,152
2026-01-19	56.790	57.000	56.180	56.440	55.440	520,952
2026-01-16	56.360	56.850	56.000	56.790	55.784	1,405,417
2026-01-15	57.620	57.620	56.320	56.670	55.312	2,531,808
2026-01-14	57.500	57.500	56.600	56.800	55.439	3,307,366
2026-01-13	57.400	57.500	56.590	57.250	55.878	1,408,068
2026-01-12	56.920	57.500	56.900	57.330	55.956	1,532,194
2026-01-09	56.990	57.170	56.000	57.170	55.800	5,505,123
2026-01-08	56.110	56.970	56.060	56.740	55.380	1,596,094
2026-01-07	55.000	56.040	54.750	55.920	54.580	3,658,021
2026-01-06	54.820	55.030	53.840	54.940	53.624	1,719,120
2026-01-05	55.030	55.530	54.520	54.760	53.448	1,213,830
2026-01-02	55.130	55.350	54.190	54.910	53.594	809,666
2025-12-31	54.650	55.400	54.360	55.080	53.760	774,495
2025-12-30	56.320	56.320	54.710	54.720	53.409	857,846
2025-12-29	56.540	56.960	55.900	56.160	54.814	511,941
2025-12-26	56.360	56.490	55.810	56.480	55.127	354,558
2025-12-24	56.490	56.640	55.770	56.250	54.902	193,321
2025-12-23	55.970	56.860	55.250	56.080	54.736	877,514
2025-12-22	55.150	56.280	55.150	56.030	54.687	1,734,858
2025-12-19	55.520	56.580	54.190	55.450	54.121	9,928,104
2025-12-18	54.960	55.860	54.600	55.280	53.955	2,518,866
2025-12-17	55.300	55.470	54.440	54.470	53.165	2,425,753
2025-12-16	56.440	56.440	54.800	54.940	53.624	2,063,039
2025-12-15	56.610	57.440	55.600	56.490	55.136	6,697,580
2025-12-11	56.000	56.560	55.590	56.140	54.795	3,313,109
2025-12-10	57.640	57.940	56.110	56.320	54.970	2,393,324
2025-12-09	57.500	58.700	57.190	57.780	56.396	2,117,128
2025-12-08	56.890	57.510	56.680	57.380	56.005	2,387,392
2025-12-05	56.780	57.200	56.480	56.610	55.254	1,149,040
2025-12-04	57.000	57.220	56.730	56.860	55.498	1,670,207
2025-12-03	57.000	57.000	56.280	56.920	55.556	2,175,427
2025-12-02	56.700	57.640	56.530	57.000	55.634	3,084,937
2025-12-01	56.990	57.330	56.000	56.470	55.117	3,139,034
2025-11-28	56.470	57.720	56.470	57.000	55.634	3,025,494
2025-11-27	57.380	57.870	56.560	56.600	55.244	397,717
2025-11-26	57.530	57.970	57.250	57.540	56.161	834,057
2025-11-25	55.610	57.690	55.430	57.390	56.015	1,728,075
2025-11-24	56.820	58.000	54.830	55.610	54.278	7,877,528
2025-11-21	56.220	57.110	55.910	56.530	55.175	988,807
2025-11-20	56.430	57.450	56.040	56.140	54.795	2,303,515
2025-11-19	56.120	57.070	54.880	55.910	54.570	1,009,688
2025-11-18	55.430	56.770	55.020	55.950	54.609	1,453,070
2025-11-14	55.760	56.750	55.580	56.010	54.668	1,059,735
2025-11-13	56.540	57.820	55.990	55.990	54.648	1,256,005
2025-11-12	57.600	57.600	56.420	56.500	55.146	1,085,626
2025-11-11	57.570	58.220	56.920	57.400	56.025	1,554,082
2025-11-10	56.950	57.800	56.950	57.550	56.171	1,190,089
2025-11-07	56.980	57.270	56.330	56.900	55.537	710,857
2025-11-06	56.800	57.230	56.270	56.960	55.595	2,379,320
2025-11-05	55.800	56.900	55.600	56.430	55.078	1,495,085
2025-11-04	55.020	56.290	54.850	55.580	54.248	1,059,741
2025-11-03	56.350	56.900	55.110	55.150	53.829	1,125,555
2025-10-31	56.090	57.120	56.050	56.400	55.049	1,436,577

← NewerPage 4 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.