Vinte Viviendas Integrales S.A.B. de C.V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	35.500	35.500	34.750	35.500	35.500	5,199
2026-10-15	35.670	35.720	34.510	35.490	35.490	15,030
2026-10-14	35.360	35.430	34.310	35.230	35.230	8,802
2026-10-13	34.140	35.670	34.140	35.000	35.000	4,862
2026-10-12	34.960	35.720	34.150	35.200	35.200	18,654
2026-10-09	35.000	35.000	34.350	34.950	34.950	3,241
2026-10-08	35.140	35.150	34.120	35.000	35.000	23,145
2026-10-07	35.080	35.150	34.510	34.940	33.691	3,001
2026-10-06	35.190	35.190	34.000	34.920	33.672	51,146
2026-10-05	35.500	35.500	33.600	34.620	33.383	48,068
2026-10-02	35.470	35.470	34.990	35.000	33.760	3,512
2026-10-01	35.460	35.460	35.000	35.000	33.760	645
2026-09-30	35.500	35.500	34.000	35.000	33.760	31,715
2026-09-29	35.200	35.200	34.010	35.000	33.760	22,712
2026-09-28	35.000	35.760	34.900	35.000	33.760	3,490
2026-09-25	35.350	35.350	34.760	35.000	33.760	4,014
2026-09-24	34.700	35.000	34.000	35.000	33.760	37,726
2026-09-23	35.350	35.350	34.000	34.000	32.795	24,836
2026-09-22	35.500	35.500	34.760	35.490	34.233	53,345
2026-09-21	35.550	35.620	35.500	35.500	34.242	4,407
2026-09-18	35.600	35.600	34.510	35.560	34.300	34,634
2026-09-17	35.600	35.600	34.780	35.600	34.339	34,958
2026-09-15	35.000	35.620	34.560	35.600	34.339	32,196
2026-09-14	35.200	35.200	34.430	35.000	33.760	53,164
2026-09-11	35.000	35.200	34.510	35.200	33.953	60,958
2026-09-10	35.000	35.000	34.730	35.000	33.760	24,794
2026-09-09	35.000	35.000	34.510	35.000	33.760	30,588
2026-09-08	34.990	35.000	34.500	35.000	33.760	39,860
2026-09-07	35.000	35.000	34.250	35.000	33.760	44,075
2026-09-04	35.000	35.000	34.500	35.000	33.760	40,119
2026-09-03	35.000	35.000	34.950	35.000	33.760	15,989
2026-09-02	35.000	35.000	34.000	35.000	33.760	32,539
2026-09-01	35.000	35.000	34.750	35.000	33.760	2,798
2026-08-31	35.000	35.000	34.260	35.000	33.760	9,579
2026-08-28	35.000	35.000	34.250	35.000	33.760	23,793
2026-08-27	35.000	35.000	34.500	35.000	33.760	36,859
2026-08-26	35.000	35.000	35.000	35.000	33.760	9,854
2026-08-25	35.000	35.000	34.500	35.000	33.760	11,183
2026-08-24	35.000	35.000	34.500	35.000	33.760	26,602
2026-08-21	35.000	35.000	34.800	35.000	33.760	5,147
2026-08-20	34.850	35.000	34.700	35.000	33.760	9,917
2026-08-19	34.970	34.990	34.500	34.990	33.750	33,730
2026-08-18	35.000	35.000	34.750	34.990	33.750	30,508
2026-08-17	35.860	35.860	34.890	35.000	33.760	7,919
2026-08-14	35.860	35.860	34.500	35.860	34.590	48,690
2026-08-13	35.870	36.000	34.900	36.000	34.725	13,710
2026-08-12	35.880	35.880	34.900	35.870	34.599	17,291
2026-08-11	35.150	35.890	35.150	35.890	34.619	3,482
2026-08-10	35.990	36.070	35.990	36.070	34.792	1,521
2026-08-07	36.000	36.200	35.000	36.090	34.811	17,329
2026-08-06	35.990	36.390	35.030	36.190	34.908	7,156
2026-08-05	35.990	36.080	35.000	35.880	34.609	27,195
2026-08-04	35.990	35.990	34.500	35.980	34.705	26,851
2026-08-03	36.000	36.040	34.370	35.990	34.715	29,149
2026-07-31	35.150	36.000	34.260	36.000	34.725	6,609
2026-07-30	35.980	35.980	34.260	35.960	34.686	5,232
2026-07-29	36.000	36.000	34.260	35.480	34.223	57,878
2026-07-28	36.000	36.000	34.840	35.990	34.715	10,530
2026-07-27	36.000	36.000	35.290	36.000	34.725	7,150
2026-07-24	35.910	35.910	35.150	35.780	34.512	89,239

Page 1 of 22 · 1,277 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-09	1.2400 MXN
2025-09-30	0.9000 MXN
2024-12-24	0.7400 MXN
2023-10-09	0.4159 MXN
2023-05-04	0.4159 MXN
2022-09-30	0.3700 MXN
2022-07-07	0.3700 MXN
2021-10-26	0.4630 MXN
2021-07-01	0.2315 MXN
2021-05-06	0.2315 MXN
2021-01-29	0.4630 MXN
2019-05-08	1.1400 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.