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
2025-10-30	55.810	56.880	55.740	56.200	54.853	2,168,596
2025-10-29	54.890	56.310	54.890	56.190	54.844	2,145,470
2025-10-28	54.790	55.370	53.820	55.110	53.789	1,570,117
2025-10-27	53.170	55.280	53.170	54.960	53.643	2,232,401
2025-10-24	51.010	53.460	50.530	53.090	51.818	2,807,116
2025-10-23	50.190	51.210	50.190	50.290	49.085	2,127,315
2025-10-22	49.550	50.410	49.010	50.350	49.144	6,427,305
2025-10-21	49.450	49.720	49.010	49.360	48.177	1,894,418
2025-10-20	48.670	49.680	48.670	49.390	48.207	1,377,248
2025-10-17	48.570	49.090	47.680	48.680	47.514	2,010,577
2025-10-16	48.430	49.190	48.210	48.480	47.318	1,517,032
2025-10-15	47.750	48.680	47.750	48.420	47.260	7,253,273
2025-10-14	47.880	48.750	47.420	47.950	46.801	2,183,019
2025-10-13	47.850	48.290	47.590	48.100	46.580	2,123,200
2025-10-10	48.200	48.530	47.560	47.720	46.212	1,056,390
2025-10-09	48.670	48.870	47.930	48.040	46.522	1,366,361
2025-10-08	48.510	49.200	47.820	48.650	47.112	2,012,674
2025-10-07	49.150	49.290	48.340	48.400	46.870	1,356,576
2025-10-06	49.990	49.990	48.480	49.020	47.471	1,246,926
2025-10-03	50.320	50.550	49.400	49.800	48.226	1,433,402
2025-10-02	50.750	51.450	50.050	50.250	48.662	2,016,769
2025-10-01	52.090	52.430	50.790	50.930	49.320	1,005,004
2025-09-30	51.640	52.620	51.560	51.960	50.318	2,028,916
2025-09-29	51.130	52.190	51.070	51.670	50.037	2,370,602
2025-09-26	51.170	51.560	50.730	51.260	49.640	1,521,697
2025-09-25	51.610	51.860	51.120	51.300	49.679	990,205
2025-09-24	51.470	51.820	50.740	51.340	49.717	2,003,373
2025-09-23	50.280	52.230	50.130	51.600	49.969	2,840,585
2025-09-22	48.690	50.720	48.690	50.540	48.943	3,751,064
2025-09-19	49.000	49.940	48.860	49.690	48.119	9,248,606
2025-09-18	49.660	49.660	48.000	48.640	47.103	7,429,679
2025-09-17	49.710	50.200	49.330	49.430	47.868	2,786,820
2025-09-15	52.000	52.000	49.890	50.030	48.449	1,760,043
2025-09-12	52.120	52.130	51.470	51.550	49.921	2,477,202
2025-09-11	52.400	52.960	51.780	51.860	50.221	9,962,492
2025-09-10	52.240	52.900	52.130	52.210	50.560	1,316,588
2025-09-09	52.850	52.850	51.800	52.150	50.502	853,403
2025-09-08	52.620	53.100	52.100	52.850	51.180	696,918
2025-09-05	51.550	52.890	51.550	52.700	51.034	1,010,205
2025-09-04	51.570	52.170	51.450	51.890	50.250	603,148
2025-09-03	52.010	52.010	51.350	51.720	50.085	674,590
2025-09-02	51.550	52.060	51.080	51.820	50.182	765,572
2025-09-01	51.600	52.090	51.500	51.660	50.027	283,421
2025-08-29	52.160	52.160	51.060	51.340	49.717	2,960,655
2025-08-28	51.860	52.370	51.350	52.100	50.453	977,171
2025-08-27	51.030	51.870	50.890	51.750	50.114	2,008,715
2025-08-26	52.260	52.630	50.860	51.050	49.436	1,422,490
2025-08-25	53.000	53.240	52.290	52.380	50.724	611,690
2025-08-22	52.970	53.430	52.620	53.040	51.364	1,446,401
2025-08-21	52.630	53.420	52.590	52.680	51.015	966,896
2025-08-20	53.560	53.990	52.810	52.830	51.160	1,133,676
2025-08-19	52.000	53.880	52.000	53.520	51.828	934,518
2025-08-18	53.480	53.620	53.060	53.460	51.770	754,124
2025-08-15	54.040	54.290	53.350	53.450	51.761	969,091
2025-08-14	53.770	54.200	53.460	53.720	52.022	1,100,763
2025-08-13	53.160	54.130	52.950	53.900	52.196	1,370,182
2025-08-12	53.150	53.400	52.690	53.060	51.383	873,276
2025-08-11	52.830	53.590	52.320	52.980	51.305	1,255,968
2025-08-08	53.240	53.500	52.820	52.930	51.257	1,608,125
2025-08-07	52.720	53.810	52.720	53.330	51.644	976,693

← NewerPage 5 of 22 · 1,277 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.