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
2025-08-07	52.720	53.810	52.720	53.330	51.644	976,693
2025-08-06	52.620	53.300	52.540	52.620	50.957	932,170
2025-08-05	53.050	53.400	52.380	52.790	51.121	1,327,483
2025-08-04	53.000	53.560	52.610	53.050	51.373	1,085,416
2025-08-01	53.380	53.380	52.210	53.000	51.325	1,018,963
2025-07-31	51.820	53.440	51.770	53.170	51.489	3,170,643
2025-07-30	51.840	53.130	51.710	52.220	50.570	3,769,209
2025-07-29	50.840	52.450	50.750	52.160	50.511	2,945,669
2025-07-28	49.540	51.200	49.540	50.980	49.369	2,010,428
2025-07-25	48.110	49.740	47.120	49.390	47.829	1,600,894
2025-07-24	48.880	49.550	48.740	49.330	47.771	1,179,111
2025-07-23	47.620	48.950	47.460	48.660	47.122	1,595,075
2025-07-22	48.000	48.230	47.460	47.570	46.066	6,342,010
2025-07-21	48.220	48.570	47.590	47.760	46.250	1,411,827
2025-07-18	47.900	48.550	47.810	48.480	46.948	1,271,062
2025-07-17	48.850	48.850	47.790	48.320	46.793	3,969,565
2025-07-16	47.890	49.070	47.370	48.450	46.919	7,762,169
2025-07-15	47.450	47.950	46.910	47.800	46.289	1,893,353
2025-07-14	48.320	48.320	46.920	47.050	45.563	2,554,627
2025-07-11	48.520	49.150	47.650	48.200	46.307	3,202,738
2025-07-10	49.490	49.490	48.420	48.440	46.538	1,648,674
2025-07-09	49.890	50.100	48.950	48.960	47.037	1,590,340
2025-07-08	50.980	51.050	49.700	49.710	47.758	1,474,592
2025-07-07	51.490	51.660	51.010	51.100	49.093	865,739
2025-07-04	51.510	51.960	51.160	51.400	49.381	300,564
2025-07-03	51.600	51.770	51.100	51.400	49.381	1,258,909
2025-07-02	51.290	51.850	51.070	51.550	49.526	1,443,614
2025-07-01	51.100	51.680	51.070	51.200	49.189	962,917
2025-06-30	51.520	52.160	51.320	51.630	49.602	1,381,734
2025-06-27	51.330	52.200	50.970	51.470	49.449	1,406,343
2025-06-26	50.830	51.460	50.610	51.190	49.180	2,052,467
2025-06-25	51.620	51.910	50.630	50.750	48.757	2,220,322
2025-06-24	51.600	52.390	51.330	52.010	49.968	1,152,207
2025-06-23	51.710	52.040	51.280	51.700	49.670	998,104
2025-06-20	52.380	52.380	51.350	51.400	49.381	5,778,821
2025-06-19	52.730	53.380	52.110	52.110	50.064	335,561
2025-06-18	51.900	53.040	51.380	52.340	50.285	1,368,271
2025-06-17	52.300	52.480	51.680	51.920	49.881	1,366,325
2025-06-16	53.000	53.770	52.310	52.480	50.419	1,393,005
2025-06-13	52.680	53.480	52.550	52.690	50.621	1,445,247
2025-06-12	53.500	53.820	53.010	53.100	51.015	3,195,793
2025-06-11	54.200	54.500	53.240	53.410	51.313	2,112,086
2025-06-10	54.380	54.580	53.860	53.880	51.764	3,793,104
2025-06-09	54.530	54.830	53.890	53.960	51.841	895,812
2025-06-06	54.520	54.990	54.020	54.340	52.206	973,065
2025-06-05	55.410	55.490	54.680	54.770	52.619	714,432
2025-06-04	55.890	55.900	55.030	55.270	53.099	622,545
2025-06-03	56.200	56.540	55.360	55.500	53.320	1,998,145
2025-06-02	55.820	56.970	55.720	55.910	53.714	3,887,857
2025-05-30	56.160	56.720	55.670	56.090	53.887	1,762,008
2025-05-29	57.020	57.350	56.240	56.350	54.137	2,445,176
2025-05-28	56.480	57.180	56.340	56.760	54.531	2,417,552
2025-05-27	56.620	57.270	56.350	56.380	54.166	1,591,546
2025-05-26	56.620	57.260	56.300	57.060	54.819	798,336
2025-05-23	56.350	56.620	55.540	56.520	54.300	1,891,720
2025-05-22	57.520	57.560	56.350	56.360	54.147	1,208,309
2025-05-21	57.110	58.100	56.620	57.610	55.348	3,378,141
2025-05-20	57.030	57.500	56.100	57.090	54.848	1,904,820
2025-05-19	56.900	57.280	55.990	56.930	54.694	2,264,086
2025-05-16	55.860	57.150	54.860	56.730	54.502	2,196,322

← NewerPage 6 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.