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
2025-10-31	31.200	31.200	31.200	31.200	30.095	150
2025-10-30	31.200	31.200	31.200	31.200	30.095	1,678
2025-10-29	31.200	31.200	31.200	31.200	30.095	109
2025-10-28	31.200	31.200	31.200	31.200	30.095	136
2025-10-27	30.900	31.200	30.900	31.200	30.095	40,000
2025-10-24	31.200	31.200	31.200	31.200	30.095	113
2025-10-23	31.200	31.200	31.200	31.200	30.095	150
2025-10-22	30.000	31.200	30.000	31.200	30.095	9,708
2025-10-21	31.200	31.200	31.200	31.200	30.095	1,926
2025-10-20	31.200	31.200	31.200	31.200	30.095	140
2025-10-17	31.200	31.200	31.200	31.200	30.095	180
2025-10-16	31.200	31.200	29.500	31.200	30.095	2,812
2025-10-15	31.250	31.250	31.250	31.250	30.143	142
2025-10-14	31.250	31.250	31.250	31.250	30.143	100
2025-10-13	31.250	31.250	31.250	31.250	30.143	116
2025-10-10	31.250	31.250	31.250	31.250	30.143	100
2025-10-09	31.250	31.250	31.250	31.250	30.143	0
2025-10-08	31.250	31.250	31.250	31.250	30.143	120
2025-10-07	31.250	31.250	31.250	31.250	30.143	101
2025-10-06	31.250	31.250	31.250	31.250	30.143	106
2025-10-03	31.250	31.250	31.250	31.250	30.143	162
2025-10-02	31.250	31.250	29.740	31.250	30.143	252,242
2025-10-01	31.250	31.250	31.250	31.250	30.143	130
2025-09-30	31.250	31.250	30.330	31.250	30.143	464
2025-09-29	31.250	31.250	30.980	31.250	29.275	471
2025-09-26	31.250	31.250	30.950	31.250	29.275	403
2025-09-25	31.250	31.250	29.850	31.250	29.275	85,266
2025-09-24	31.250	31.250	30.000	31.200	29.228	11,920
2025-09-23	31.250	31.250	30.690	31.200	29.228	3,554
2025-09-22	31.250	31.250	30.950	31.200	29.228	9,983
2025-09-19	31.250	31.250	31.250	31.250	29.275	173
2025-09-18	31.250	31.250	31.000	31.000	29.041	39,638
2025-09-17	32.000	32.000	30.500	31.000	29.041	81,265
2025-09-15	30.800	30.800	30.800	30.800	28.853	328
2025-09-12	30.800	30.800	29.650	30.800	28.853	1,123
2025-09-11	30.800	30.800	29.700	30.800	28.853	945
2025-09-10	30.800	30.800	30.800	30.800	28.853	307
2025-09-09	30.800	32.000	29.400	30.800	28.853	11,930
2025-09-08	30.800	30.800	30.800	30.800	28.853	271
2025-09-05	30.800	30.800	30.800	30.800	28.853	423
2025-09-04	30.800	30.800	30.800	30.800	28.853	347
2025-09-03	30.800	30.800	30.800	30.800	28.853	160
2025-09-02	30.800	30.800	30.800	30.800	28.853	122
2025-09-01	30.800	30.800	30.500	30.800	28.853	11,518
2025-08-29	29.500	30.800	29.500	30.800	28.853	19,407
2025-08-28	30.790	30.790	30.790	30.790	28.844	130
2025-08-27	30.790	30.790	30.790	30.790	28.844	111
2025-08-26	30.790	30.790	30.790	30.790	28.844	160
2025-08-25	30.790	30.790	30.790	30.790	28.844	101
2025-08-22	30.800	30.800	30.800	30.800	28.853	149
2025-08-21	30.800	30.800	30.800	30.800	28.853	163
2025-08-20	30.800	30.800	30.800	30.800	28.853	157
2025-08-19	30.800	30.800	30.800	30.800	28.853	103
2025-08-18	30.870	30.870	30.870	30.870	28.919	176
2025-08-15	30.000	30.000	30.000	30.000	28.104	100
2025-08-14	30.000	30.000	29.600	30.000	28.104	2,531
2025-08-13	30.000	30.000	29.000	30.000	28.104	3,426
2025-08-12	30.000	30.000	30.000	30.000	28.104	115
2025-08-11	30.000	30.000	30.000	30.000	28.104	123
2025-08-08	30.000	30.000	29.500	30.000	28.104	33,406

← NewerPage 5 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.