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
2025-02-14	54.000	55.320	54.000	54.490	51.892	2,504,189
2025-02-13	55.000	55.140	54.540	54.750	52.139	2,714,379
2025-02-12	53.700	54.830	53.700	54.290	51.701	2,020,888
2025-02-11	54.510	54.610	53.790	54.000	51.425	786,406
2025-02-10	54.740	54.740	53.720	54.450	51.854	4,082,403
2025-02-07	54.070	54.370	53.510	54.250	51.663	2,312,201
2025-02-06	54.190	54.660	53.550	54.160	51.578	2,057,182
2025-02-05	55.000	55.670	53.850	54.270	51.682	4,260,962
2025-02-04	52.620	55.350	52.620	54.810	52.197	6,734,425
2025-01-31	55.000	55.400	53.790	54.090	51.511	2,524,042
2025-01-30	54.330	55.840	54.320	55.250	52.616	2,271,004
2025-01-29	53.950	54.930	53.530	53.850	51.282	1,706,844
2025-01-28	51.950	54.820	51.380	54.340	51.749	5,341,889
2025-01-27	51.000	52.680	51.000	51.900	49.425	1,759,502
2025-01-24	51.140	51.810	50.620	51.210	48.768	1,669,919
2025-01-23	50.340	51.780	49.870	51.410	48.959	3,746,122
2025-01-22	50.240	51.420	49.650	50.790	48.368	4,263,635
2025-01-21	49.990	50.480	49.540	50.090	47.702	2,139,034
2025-01-20	49.830	50.310	49.200	50.000	47.616	514,771
2025-01-17	49.950	50.300	49.680	49.730	47.359	1,563,588
2025-01-16	49.700	50.150	49.390	49.940	47.559	1,828,127
2025-01-15	49.560	50.250	49.560	49.630	47.264	1,757,302
2025-01-14	47.030	49.480	47.030	49.380	47.026	2,431,486
2025-01-13	48.490	49.180	48.140	48.730	46.042	1,823,316
2025-01-10	50.480	50.640	48.560	48.700	46.014	1,969,800
2025-01-09	50.390	51.580	49.540	50.040	47.280	710,827
2025-01-08	52.500	52.550	50.070	50.260	47.488	1,598,310
2025-01-07	52.210	52.750	51.940	52.080	49.208	1,137,241
2025-01-06	52.270	53.070	51.630	52.120	49.245	2,821,592
2025-01-03	53.000	53.040	52.060	52.190	49.311	1,481,007
2025-01-02	53.380	53.830	52.910	53.110	50.181	1,297,153
2024-12-31	52.910	53.520	52.800	53.200	50.266	1,308,956
2024-12-30	52.720	53.190	52.220	52.880	49.963	1,837,681
2024-12-27	52.120	53.940	52.120	53.100	50.171	1,493,653
2024-12-26	52.090	53.090	52.090	52.830	49.916	870,958
2024-12-24	51.810	52.820	51.810	52.460	49.567	411,153
2024-12-23	50.930	52.660	50.930	51.750	48.896	1,267,189
2024-12-20	51.620	52.770	51.460	52.140	49.264	5,648,485
2024-12-19	51.460	52.580	51.330	51.600	48.754	3,331,743
2024-12-18	52.500	52.500	50.740	51.250	48.423	2,020,158
2024-12-17	51.750	53.180	51.750	52.280	49.397	1,759,696
2024-12-16	50.860	52.180	50.740	51.630	48.782	1,539,866
2024-12-13	50.380	51.030	50.280	50.780	47.979	2,636,453
2024-12-11	50.970	50.970	50.150	50.330	47.554	1,573,608
2024-12-10	51.700	51.700	50.610	50.760	47.960	2,009,029
2024-12-09	49.790	52.260	49.790	51.310	48.480	2,938,729
2024-12-06	50.530	50.610	49.520	49.980	47.223	2,369,753
2024-12-05	48.990	51.060	48.770	50.410	47.630	3,864,980
2024-12-04	49.660	49.930	48.730	48.950	46.250	2,056,382
2024-12-03	48.660	50.310	48.660	49.390	46.666	3,863,074
2024-12-02	48.480	49.090	47.700	48.730	46.042	2,483,108
2024-11-29	49.030	49.410	48.080	48.310	45.645	2,537,147
2024-11-28	48.160	49.830	48.160	49.380	46.656	1,967,666
2024-11-27	49.700	50.070	47.870	48.050	45.400	3,515,182
2024-11-26	49.520	50.150	49.000	49.430	46.704	3,266,702
2024-11-25	49.550	50.850	49.330	50.130	47.365	7,669,093
2024-11-22	49.900	50.290	49.090	49.810	47.063	1,406,516
2024-11-21	50.860	51.040	49.720	49.870	47.119	2,816,172
2024-11-20	51.350	51.510	50.770	50.900	48.093	5,167,441
2024-11-19	51.350	51.880	51.090	51.510	48.669	2,795,499

← NewerPage 8 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.