Corporación Inmobiliaria Vesta S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 53.490 | 56.220 | 52.840 | 56.000 | 53.801 | 3,228,534 |
| 2025-05-14 | 53.830 | 54.330 | 53.040 | 53.620 | 51.514 | 1,766,777 |
| 2025-05-13 | 54.400 | 54.960 | 53.460 | 53.740 | 51.630 | 2,875,870 |
| 2025-05-12 | 54.980 | 55.000 | 53.420 | 54.370 | 52.235 | 2,323,346 |
| 2025-05-09 | 54.560 | 54.780 | 53.990 | 54.270 | 52.139 | 2,047,521 |
| 2025-05-08 | 54.640 | 55.000 | 54.000 | 54.100 | 51.975 | 2,737,742 |
| 2025-05-07 | 54.320 | 55.000 | 53.940 | 54.650 | 52.504 | 2,972,129 |
| 2025-05-06 | 54.000 | 54.900 | 52.990 | 54.460 | 52.321 | 2,878,111 |
| 2025-05-05 | 53.980 | 54.160 | 53.580 | 53.840 | 51.726 | 1,658,133 |
| 2025-05-02 | 53.760 | 54.430 | 53.210 | 53.960 | 51.841 | 1,638,498 |
| 2025-04-30 | 53.060 | 53.650 | 52.480 | 53.620 | 51.514 | 4,060,141 |
| 2025-04-29 | 54.270 | 55.140 | 53.380 | 53.730 | 51.620 | 3,139,355 |
| 2025-04-28 | 52.890 | 54.490 | 52.880 | 54.100 | 51.975 | 2,626,868 |
| 2025-04-25 | 52.050 | 53.410 | 51.910 | 53.050 | 50.967 | 2,574,420 |
| 2025-04-24 | 50.050 | 53.150 | 50.010 | 52.340 | 50.285 | 2,602,813 |
| 2025-04-23 | 48.930 | 50.740 | 48.850 | 50.250 | 48.277 | 2,330,429 |
| 2025-04-22 | 47.780 | 48.890 | 47.350 | 48.600 | 46.691 | 6,862,291 |
| 2025-04-21 | 46.360 | 48.060 | 46.360 | 47.680 | 45.808 | 3,588,413 |
| 2025-04-16 | 46.130 | 46.950 | 46.070 | 46.730 | 44.895 | 4,850,591 |
| 2025-04-15 | 46.630 | 46.810 | 45.760 | 46.120 | 44.309 | 2,397,446 |
| 2025-04-14 | 47.000 | 47.000 | 45.930 | 46.880 | 45.039 | 2,112,131 |
| 2025-04-11 | 46.150 | 47.460 | 45.850 | 46.590 | 44.369 | 2,243,279 |
| 2025-04-10 | 45.850 | 47.260 | 45.850 | 46.270 | 44.064 | 3,716,074 |
| 2025-04-09 | 46.200 | 47.240 | 44.520 | 46.990 | 44.749 | 5,136,087 |
| 2025-04-08 | 45.700 | 46.940 | 45.160 | 45.900 | 43.711 | 2,899,363 |
| 2025-04-07 | 47.230 | 47.460 | 45.050 | 45.490 | 43.321 | 2,810,151 |
| 2025-04-04 | 49.400 | 49.830 | 47.350 | 47.670 | 45.397 | 1,948,307 |
| 2025-04-03 | 46.500 | 50.220 | 46.010 | 49.840 | 47.464 | 4,077,069 |
| 2025-04-02 | 46.300 | 47.080 | 46.300 | 46.780 | 44.549 | 1,913,905 |
| 2025-04-01 | 46.640 | 46.920 | 46.030 | 46.550 | 44.330 | 1,322,082 |
| 2025-03-31 | 47.000 | 47.190 | 46.210 | 46.880 | 44.645 | 1,675,444 |
| 2025-03-28 | 47.480 | 47.810 | 46.760 | 47.230 | 44.978 | 1,510,016 |
| 2025-03-27 | 48.150 | 48.200 | 47.100 | 47.560 | 45.292 | 1,755,178 |
| 2025-03-26 | 48.280 | 48.870 | 48.000 | 48.120 | 45.826 | 1,744,268 |
| 2025-03-25 | 47.390 | 48.800 | 47.390 | 48.590 | 46.273 | 1,815,359 |
| 2025-03-24 | 47.800 | 47.810 | 46.140 | 47.220 | 44.969 | 2,607,154 |
| 2025-03-21 | 47.610 | 47.860 | 46.820 | 47.580 | 45.311 | 5,379,234 |
| 2025-03-20 | 47.500 | 48.060 | 46.850 | 47.840 | 45.559 | 1,727,225 |
| 2025-03-19 | 46.070 | 47.800 | 46.060 | 47.340 | 45.083 | 1,841,217 |
| 2025-03-18 | 47.500 | 47.500 | 45.860 | 45.990 | 43.797 | 2,303,605 |
| 2025-03-14 | 45.930 | 46.900 | 45.930 | 46.320 | 44.111 | 3,315,529 |
| 2025-03-13 | 46.260 | 46.260 | 44.260 | 45.940 | 43.750 | 6,701,765 |
| 2025-03-12 | 48.650 | 48.650 | 45.690 | 46.020 | 43.826 | 5,489,112 |
| 2025-03-11 | 49.530 | 50.060 | 48.040 | 48.450 | 46.140 | 2,775,990 |
| 2025-03-10 | 49.710 | 50.130 | 49.150 | 49.590 | 47.226 | 2,216,282 |
| 2025-03-07 | 49.800 | 50.140 | 48.300 | 50.030 | 47.645 | 2,828,622 |
| 2025-03-06 | 48.170 | 50.020 | 48.030 | 49.800 | 47.425 | 2,162,642 |
| 2025-03-05 | 47.940 | 48.670 | 47.750 | 48.310 | 46.007 | 4,727,989 |
| 2025-03-04 | 48.250 | 48.380 | 47.020 | 47.820 | 45.540 | 5,953,821 |
| 2025-03-03 | 48.150 | 49.030 | 48.020 | 48.190 | 45.892 | 1,612,950 |
| 2025-02-28 | 48.590 | 48.730 | 47.800 | 48.100 | 45.807 | 4,001,334 |
| 2025-02-27 | 48.720 | 48.770 | 47.800 | 48.360 | 46.054 | 3,806,060 |
| 2025-02-26 | 48.750 | 49.080 | 47.920 | 48.830 | 46.502 | 5,104,783 |
| 2025-02-25 | 49.450 | 49.910 | 48.500 | 48.590 | 46.273 | 3,405,674 |
| 2025-02-24 | 50.360 | 50.360 | 49.390 | 49.410 | 47.054 | 3,713,367 |
| 2025-02-21 | 50.710 | 50.940 | 49.710 | 50.100 | 47.711 | 2,967,060 |
| 2025-02-20 | 51.190 | 51.290 | 49.670 | 50.670 | 48.254 | 3,466,247 |
| 2025-02-19 | 54.520 | 54.520 | 51.000 | 51.080 | 48.644 | 6,413,505 |
| 2025-02-18 | 54.250 | 55.070 | 53.920 | 54.170 | 51.587 | 2,572,224 |
| 2025-02-17 | 54.500 | 54.960 | 53.050 | 53.960 | 51.387 | 569,561 |
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.