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
2026-04-29	31.890	31.890	31.200	31.200	30.095	2,605
2026-04-28	31.000	31.800	31.000	31.800	30.673	817
2026-04-27	33.500	33.500	30.990	31.000	29.902	5,940
2026-04-24	32.500	32.550	30.700	32.550	31.397	10,647
2026-04-23	33.500	33.500	32.500	33.500	32.313	2,363
2026-04-22	33.490	33.500	32.500	33.500	32.313	7,249
2026-04-21	33.500	33.500	33.500	33.500	32.313	277
2026-04-20	33.450	33.500	33.290	33.500	32.313	1,917
2026-04-17	33.500	33.500	32.500	33.500	32.313	1,947
2026-04-16	33.500	33.500	33.500	33.500	32.313	137
2026-04-15	33.500	33.500	32.500	33.500	32.313	9,077
2026-04-14	33.500	33.500	32.500	33.500	32.313	3,746
2026-04-13	33.500	33.500	32.500	33.330	32.149	6,070
2026-04-10	33.450	33.500	32.000	33.500	32.313	3,491
2026-04-09	33.430	33.500	32.690	33.500	32.313	3,138
2026-04-08	33.500	33.500	33.500	33.500	32.313	2,082
2026-04-07	33.370	33.500	33.370	33.500	32.313	1,924
2026-04-06	33.000	33.000	32.900	33.000	31.831	24,695
2026-04-01	33.000	33.000	31.880	32.990	31.821	6,147
2026-03-31	32.490	32.990	31.500	32.990	31.821	6,648
2026-03-30	32.370	32.390	31.500	32.390	31.243	2,617
2026-03-27	33.000	33.000	31.500	32.500	31.349	36,241
2026-03-26	31.000	33.000	31.000	32.660	31.503	18,845
2026-03-25	32.050	32.150	30.900	32.000	30.866	7,910
2026-03-24	32.080	32.080	31.000	32.000	30.866	1,724
2026-03-23	31.460	32.030	31.460	32.030	30.895	673
2026-03-20	31.000	31.500	30.000	31.500	30.384	6,898,242
2026-03-19	31.000	31.000	30.690	30.690	29.603	1,626
2026-03-18	31.000	31.000	29.670	30.260	29.188	9,784
2026-03-17	31.000	31.000	29.990	31.000	29.902	53,801
2026-03-13	31.050	31.340	30.500	31.000	29.902	17,311
2026-03-12	31.500	31.500	30.500	31.350	30.239	1,387,008
2026-03-11	33.480	33.480	31.000	31.400	30.288	6,476,629
2026-03-10	35.500	35.500	32.400	33.480	32.294	1,705,570
2026-03-09	35.500	35.500	35.500	35.500	34.242	136
2026-03-06	35.500	35.500	35.500	35.500	34.242	109
2026-03-05	35.500	35.500	35.390	35.500	34.242	5,854
2026-03-04	35.500	35.500	35.500	35.500	34.242	139
2026-03-03	35.500	35.500	35.000	35.000	33.760	6,116
2026-03-02	35.450	35.500	35.390	35.500	34.242	6,155
2026-02-27	35.500	35.500	35.500	35.500	34.242	126
2026-02-26	35.300	35.300	35.290	35.300	34.049	5,913
2026-02-25	35.300	35.300	35.290	35.300	34.049	6,177
2026-02-24	35.300	35.300	35.300	35.300	34.049	297
2026-02-23	35.300	35.300	34.140	34.150	32.940	9,720
2026-02-20	35.300	35.300	33.890	35.300	34.049	13,144
2026-02-19	34.000	34.000	33.990	34.000	32.795	6,916
2026-02-18	35.300	35.300	34.490	34.500	33.278	8,224
2026-02-17	35.290	35.300	35.250	35.300	34.049	7,331
2026-02-16	35.160	35.260	33.500	35.260	34.011	6,953
2026-02-13	35.160	35.160	33.500	34.750	33.519	11,307
2026-02-12	35.160	35.160	35.000	35.000	33.760	7,104
2026-02-11	35.160	35.160	35.150	35.160	33.914	2,207
2026-02-10	35.160	35.160	35.000	35.160	33.914	5,681
2026-02-09	34.310	35.160	34.310	35.160	33.914	974
2026-02-06	35.160	35.160	35.160	35.160	33.914	125
2026-02-05	35.160	35.160	35.160	35.160	33.914	114
2026-02-04	34.450	35.160	34.450	35.160	33.914	4,263
2026-02-03	34.450	34.450	34.450	34.450	33.230	208
2026-01-30	34.450	34.450	34.450	34.450	33.230	122

← NewerPage 3 of 5 · 250 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.