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
2026-01-29	34.320	34.450	34.320	34.450	33.230	348
2026-01-28	34.320	34.320	34.320	34.320	33.104	151
2026-01-27	34.320	34.320	34.320	34.320	33.104	157
2026-01-26	33.500	34.320	33.500	34.320	33.104	44,501
2026-01-23	33.780	33.780	33.780	33.780	32.583	0
2026-01-22	33.780	33.780	33.780	33.780	32.583	0
2026-01-21	33.780	33.780	32.500	33.780	32.583	5,979
2026-01-20	33.700	33.800	33.700	33.800	32.603	530
2026-01-19	33.800	33.800	33.790	33.800	32.603	404
2026-01-16	33.800	33.800	33.800	33.800	32.603	253
2026-01-15	33.800	33.800	33.800	33.800	32.603	135
2026-01-14	33.800	33.800	33.800	33.800	32.603	377
2026-01-13	34.150	34.150	33.270	33.800	32.603	2,310
2026-01-12	33.900	34.150	33.270	34.150	32.940	20,428
2026-01-09	34.000	34.000	34.000	34.000	32.795	120
2026-01-08	34.000	34.000	33.500	34.000	32.795	2,206
2026-01-07	33.000	34.000	33.000	34.000	32.795	10,502
2026-01-06	32.550	33.000	32.200	33.000	31.831	5,615
2026-01-05	32.550	32.550	32.550	32.550	31.397	147
2026-01-02	31.750	32.530	30.310	32.530	31.378	51,326
2025-12-31	31.730	31.750	31.730	31.750	30.625	12,459
2025-12-30	31.740	31.750	31.740	31.750	30.625	7,868
2025-12-29	31.740	31.740	31.740	31.740	30.616	123
2025-12-26	31.740	31.740	31.740	31.740	30.616	103
2025-12-24	31.740	31.740	31.740	31.740	30.616	193
2025-12-23	31.740	31.740	31.740	31.740	30.616	140
2025-12-22	30.400	31.750	30.400	31.750	30.625	30,553
2025-12-19	31.980	31.980	31.980	31.980	30.847	242
2025-12-18	29.900	30.000	29.000	29.900	28.841	9,009
2025-12-17	30.000	30.000	30.000	30.000	28.937	121
2025-12-16	30.000	30.000	30.000	30.000	28.937	101
2025-12-15	29.900	30.000	29.000	30.000	28.937	4,473
2025-12-11	30.010	30.010	30.010	30.010	28.947	881
2025-12-10	30.010	30.010	30.010	30.010	28.947	5,858
2025-12-09	31.010	31.200	31.010	31.200	30.095	1,253
2025-12-08	30.950	31.200	30.950	31.000	29.902	2,070
2025-12-05	31.100	31.200	31.100	31.200	30.095	1,243
2025-12-04	31.100	31.200	30.150	30.150	29.082	4,135
2025-12-03	30.630	31.200	30.630	31.200	30.095	1,542
2025-12-02	30.490	30.490	30.490	30.490	29.410	120
2025-12-01	30.490	30.490	30.000	30.490	29.410	439
2025-11-28	30.490	30.490	30.490	30.490	29.410	105
2025-11-27	30.490	30.490	29.020	30.480	29.400	17,192
2025-11-26	30.000	30.250	29.580	29.990	28.928	2,952
2025-11-25	30.150	30.400	29.500	30.000	28.937	62,077
2025-11-24	31.000	31.000	30.250	30.500	29.419	571
2025-11-21	30.500	30.990	30.500	30.990	29.892	2,012
2025-11-20	31.100	31.200	31.100	31.200	30.095	1,112
2025-11-19	29.790	31.200	29.500	31.200	30.095	181,490
2025-11-18	31.250	31.250	31.250	31.250	30.143	113
2025-11-14	31.200	31.200	31.200	31.200	30.095	204
2025-11-13	31.200	31.200	30.550	31.200	30.095	342
2025-11-12	31.000	31.180	31.000	31.180	30.075	10,109
2025-11-11	31.190	31.190	31.190	31.190	30.085	262
2025-11-10	31.190	31.190	31.190	31.190	30.085	110
2025-11-07	31.190	31.190	30.000	31.190	30.085	37,941
2025-11-06	31.190	31.190	31.190	31.190	30.085	110
2025-11-05	31.200	31.200	30.940	31.190	30.085	342
2025-11-04	31.200	31.200	30.750	31.000	29.902	399
2025-11-03	31.200	31.200	29.750	31.200	30.095	291,524

← NewerPage 4 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.