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
2025-08-07	28.900	30.000	28.900	30.000	28.104	37,199
2025-08-06	30.000	30.000	30.000	30.000	28.104	0
2025-08-05	30.000	30.000	30.000	30.000	28.104	0
2025-08-04	30.000	30.000	30.000	30.000	28.104	0
2025-08-01	30.000	30.000	30.000	30.000	28.104	144
2025-07-31	30.000	30.000	29.000	30.000	28.104	2,327
2025-07-30	30.000	30.000	30.000	30.000	28.104	123
2025-07-29	30.870	30.870	29.340	30.000	28.104	4,785
2025-07-28	30.880	30.880	30.000	30.870	28.919	8,682
2025-07-25	30.880	30.880	28.800	30.880	28.928	2,239
2025-07-24	30.880	30.880	30.880	30.880	28.928	132
2025-07-23	30.880	30.880	30.000	30.860	28.909	16,458
2025-07-22	30.880	30.880	29.800	30.880	28.928	2,481
2025-07-21	30.850	30.850	30.850	30.850	28.900	136
2025-07-18	30.890	30.890	29.800	30.880	28.928	5,359
2025-07-17	30.880	30.880	30.880	30.880	28.928	184
2025-07-16	30.890	30.890	30.890	30.890	28.938	136
2025-07-15	30.890	30.890	29.800	30.880	28.928	11,606
2025-07-14	30.890	30.890	30.890	30.890	28.938	122
2025-07-11	30.800	30.920	29.800	30.890	28.938	94,156
2025-07-10	29.800	30.800	29.800	30.200	28.291	10,233
2025-07-09	30.890	30.890	30.890	30.890	28.938	0
2025-07-08	30.890	30.890	29.800	30.890	28.938	411
2025-07-07	30.890	30.890	30.890	30.890	28.938	133
2025-07-04	30.890	30.890	30.890	30.890	28.938	205
2025-07-03	30.890	30.890	30.000	30.890	28.938	619
2025-07-02	30.890	30.890	29.800	30.890	28.938	91,948
2025-07-01	30.890	30.890	30.230	30.890	28.938	994
2025-06-30	30.890	30.890	30.890	30.890	28.938	123
2025-06-27	30.550	30.890	30.550	30.890	28.938	325
2025-06-26	30.900	30.900	30.900	30.900	28.947	0
2025-06-25	30.900	30.900	30.900	30.900	28.947	126
2025-06-24	30.890	30.890	30.880	30.880	28.928	458
2025-06-23	30.880	30.900	30.110	30.870	28.919	11,776
2025-06-20	29.800	30.750	29.000	30.740	28.797	1,083,031
2025-06-19	30.890	30.890	29.800	30.890	28.938	2,395
2025-06-18	30.000	30.890	30.000	30.890	28.938	1,532
2025-06-17	30.890	30.890	30.890	30.890	28.938	1,105
2025-06-16	30.900	30.900	30.860	30.890	28.938	701
2025-06-13	30.900	30.900	30.900	30.900	28.947	113
2025-06-12	30.900	30.900	29.800	30.900	28.947	3,433
2025-06-11	30.000	30.900	30.000	30.900	28.947	1,076
2025-06-10	30.000	30.000	28.800	30.000	28.104	14,299
2025-06-09	30.900	30.900	29.800	30.000	28.104	4,563
2025-06-06	30.900	30.900	30.000	30.900	28.947	6,495
2025-06-05	30.500	30.900	29.800	30.900	28.947	6,439
2025-06-04	30.990	30.990	30.990	30.990	29.031	0
2025-06-03	30.990	30.990	30.990	30.990	29.031	137
2025-06-02	30.990	30.990	30.990	30.990	29.031	115
2025-05-30	31.000	31.000	30.990	30.990	29.031	529
2025-05-29	31.000	32.000	30.500	31.000	29.041	7,849
2025-05-28	31.000	31.200	30.500	31.200	29.228	9,769
2025-05-27	32.000	32.000	30.400	32.000	29.977	34,854
2025-05-26	31.950	32.000	31.000	32.000	29.977	18,139
2025-05-23	31.950	31.950	31.950	31.950	29.931	1,609
2025-05-22	31.000	31.950	31.000	31.950	29.931	18,841
2025-05-21	31.950	31.950	31.000	31.950	29.931	2,353
2025-05-20	31.000	31.990	30.500	31.990	29.968	33,541
2025-05-19	32.000	32.000	31.000	32.000	29.977	22,862
2025-05-16	32.000	32.000	32.000	32.000	29.977	121

← NewerPage 6 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.