Corporación Inmobiliaria Vesta S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 50.750 | 51.840 | 50.750 | 51.530 | 48.688 | 2,599,743 |
| 2024-11-14 | 51.720 | 52.130 | 51.390 | 51.460 | 48.622 | 1,537,014 |
| 2024-11-13 | 52.260 | 52.650 | 51.450 | 51.610 | 48.763 | 1,697,727 |
| 2024-11-12 | 52.600 | 52.780 | 52.030 | 52.220 | 49.340 | 1,179,000 |
| 2024-11-11 | 51.960 | 53.080 | 51.950 | 52.840 | 49.926 | 1,257,113 |
| 2024-11-08 | 51.940 | 52.700 | 51.220 | 52.500 | 49.604 | 1,167,678 |
| 2024-11-07 | 50.820 | 52.580 | 50.320 | 52.580 | 49.680 | 2,030,149 |
| 2024-11-06 | 50.760 | 51.270 | 48.960 | 50.390 | 47.611 | 9,266,089 |
| 2024-11-05 | 51.990 | 52.490 | 50.880 | 51.080 | 48.263 | 2,489,034 |
| 2024-11-04 | 51.300 | 52.740 | 51.230 | 51.900 | 49.037 | 3,290,228 |
| 2024-11-01 | 52.090 | 52.600 | 51.100 | 51.340 | 48.508 | 2,420,203 |
| 2024-10-31 | 51.490 | 52.380 | 51.120 | 52.100 | 49.226 | 3,621,884 |
| 2024-10-30 | 49.900 | 52.390 | 49.890 | 51.720 | 48.867 | 2,500,802 |
| 2024-10-29 | 50.820 | 51.220 | 49.530 | 50.210 | 47.441 | 2,531,020 |
| 2024-10-28 | 50.660 | 51.390 | 50.570 | 50.570 | 47.781 | 1,032,557 |
| 2024-10-25 | 51.000 | 51.820 | 50.130 | 50.630 | 47.838 | 3,431,836 |
| 2024-10-24 | 51.010 | 51.980 | 50.270 | 50.730 | 47.932 | 4,102,550 |
| 2024-10-23 | 51.500 | 51.600 | 51.000 | 51.340 | 48.508 | 1,617,209 |
| 2024-10-22 | 51.670 | 51.680 | 50.380 | 51.380 | 48.546 | 4,033,547 |
| 2024-10-21 | 52.520 | 52.520 | 51.120 | 51.900 | 49.037 | 4,552,196 |
| 2024-10-18 | 51.510 | 51.890 | 51.020 | 51.610 | 48.763 | 3,486,878 |
| 2024-10-17 | 52.530 | 52.530 | 50.990 | 51.410 | 48.574 | 1,344,559 |
| 2024-10-16 | 51.900 | 52.080 | 51.480 | 51.650 | 48.801 | 1,714,932 |
| 2024-10-15 | 51.470 | 51.990 | 51.000 | 51.550 | 48.707 | 5,968,341 |
| 2024-10-14 | 51.610 | 52.830 | 51.320 | 51.320 | 48.489 | 1,558,268 |
| 2024-10-11 | 52.450 | 52.910 | 51.870 | 52.770 | 49.522 | 1,066,501 |
| 2024-10-10 | 52.540 | 53.390 | 52.290 | 52.310 | 49.091 | 3,311,897 |
| 2024-10-09 | 52.020 | 53.420 | 52.020 | 52.770 | 49.522 | 1,649,368 |
| 2024-10-08 | 51.180 | 52.720 | 51.000 | 52.360 | 49.138 | 2,013,844 |
| 2024-10-07 | 52.840 | 52.840 | 50.860 | 51.510 | 48.340 | 3,899,334 |
| 2024-10-04 | 52.250 | 53.400 | 51.720 | 52.750 | 49.504 | 1,299,988 |
| 2024-10-03 | 51.350 | 52.170 | 50.870 | 52.090 | 48.884 | 6,041,009 |
| 2024-10-02 | 53.340 | 53.390 | 51.280 | 51.440 | 48.274 | 2,873,081 |
| 2024-09-30 | 53.690 | 53.700 | 52.160 | 53.070 | 49.804 | 2,092,577 |
| 2024-09-27 | 54.320 | 54.510 | 52.580 | 52.760 | 49.513 | 3,021,343 |
| 2024-09-26 | 54.030 | 54.600 | 53.540 | 54.030 | 50.705 | 2,629,045 |
| 2024-09-25 | 54.380 | 54.620 | 53.530 | 53.580 | 50.283 | 2,192,833 |
| 2024-09-24 | 53.580 | 54.730 | 53.580 | 54.220 | 50.883 | 1,794,186 |
| 2024-09-23 | 53.470 | 54.190 | 53.130 | 53.830 | 50.517 | 1,071,998 |
| 2024-09-20 | 53.560 | 54.040 | 53.280 | 53.540 | 50.245 | 3,890,574 |
| 2024-09-19 | 54.250 | 54.540 | 53.580 | 53.630 | 50.329 | 886,662 |
| 2024-09-18 | 53.460 | 54.490 | 52.570 | 54.000 | 50.677 | 1,702,840 |
| 2024-09-17 | 52.710 | 53.670 | 52.710 | 53.100 | 49.832 | 1,638,231 |
| 2024-09-13 | 52.700 | 53.420 | 52.550 | 52.950 | 49.691 | 1,349,810 |
| 2024-09-12 | 53.210 | 53.890 | 52.360 | 52.860 | 49.607 | 3,251,230 |
| 2024-09-11 | 51.420 | 53.330 | 51.180 | 53.280 | 50.001 | 2,496,389 |
| 2024-09-10 | 50.650 | 51.920 | 50.650 | 51.290 | 48.133 | 2,674,015 |
| 2024-09-09 | 51.520 | 52.150 | 51.430 | 51.940 | 48.743 | 7,463,408 |
| 2024-09-06 | 51.970 | 52.270 | 51.490 | 51.760 | 48.575 | 2,729,038 |
| 2024-09-05 | 52.380 | 52.880 | 51.930 | 52.240 | 49.025 | 2,867,197 |
| 2024-09-04 | 52.430 | 53.100 | 52.020 | 52.380 | 49.156 | 2,386,757 |
| 2024-09-03 | 54.610 | 54.610 | 52.540 | 52.680 | 49.438 | 2,741,822 |
| 2024-09-02 | 53.730 | 55.000 | 53.430 | 54.670 | 51.305 | 230,045 |
| 2024-08-30 | 53.720 | 54.390 | 53.420 | 53.980 | 50.658 | 4,325,842 |
| 2024-08-29 | 53.840 | 54.990 | 53.510 | 54.170 | 50.836 | 1,171,059 |
| 2024-08-28 | 53.000 | 53.780 | 52.310 | 53.480 | 50.189 | 4,962,735 |
| 2024-08-27 | 55.360 | 55.640 | 52.700 | 52.800 | 49.551 | 4,502,479 |
| 2024-08-26 | 55.290 | 56.270 | 55.100 | 55.570 | 52.150 | 1,053,531 |
| 2024-08-23 | 54.600 | 55.880 | 54.600 | 55.440 | 52.028 | 4,828,914 |
| 2024-08-22 | 55.150 | 55.710 | 54.340 | 54.740 | 51.371 | 1,191,710 |
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.