Corporación Inmobiliaria Vesta S.A.B. de C.V historical data
| 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 |
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.