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
2025-05-15	32.000	32.000	31.000	32.000	29.977	16,622
2025-05-14	30.000	32.000	30.000	32.000	29.977	11,800
2025-05-13	33.000	33.000	33.000	33.000	30.914	0
2025-05-12	33.000	33.000	33.000	33.000	30.914	0
2025-05-09	33.000	33.000	33.000	33.000	30.914	0
2025-05-08	33.000	33.000	33.000	33.000	30.914	0
2025-05-07	33.000	33.000	33.000	33.000	30.914	0
2025-05-06	33.000	33.000	33.000	33.000	30.914	0
2025-05-05	33.000	33.000	33.000	33.000	30.914	0
2025-05-02	33.000	33.000	33.000	33.000	30.914	0
2025-04-30	33.000	33.000	33.000	33.000	30.914	0
2025-04-29	33.000	33.000	33.000	33.000	30.914	0
2025-04-28	33.000	33.000	33.000	33.000	30.914	0
2025-04-25	31.400	33.000	31.400	33.000	30.914	33,859
2025-04-24	31.990	31.990	31.990	31.990	29.968	0
2025-04-23	31.990	31.990	31.990	31.990	29.968	0
2025-04-22	31.990	31.990	31.990	31.990	29.968	0
2025-04-21	31.990	31.990	31.990	31.990	29.968	0
2025-04-16	31.990	31.990	31.990	31.990	29.968	0
2025-04-15	31.990	31.990	31.990	31.990	29.968	0
2025-04-14	31.990	31.990	31.990	31.990	29.968	0
2025-04-11	31.990	31.990	31.990	31.990	29.968	0
2025-04-10	31.990	31.990	31.990	31.990	29.968	0
2025-04-09	30.990	32.500	30.500	31.990	29.968	225,169
2025-04-08	32.000	32.000	32.000	32.000	29.977	0
2025-04-07	32.000	32.000	32.000	32.000	29.977	0
2025-04-04	32.000	32.000	32.000	32.000	29.977	0
2025-04-03	32.000	32.000	32.000	32.000	29.977	0
2025-04-02	32.000	32.000	32.000	32.000	29.977	0
2025-04-01	32.000	32.000	32.000	32.000	29.977	0
2025-03-31	32.000	32.000	32.000	32.000	29.977	0
2025-03-28	32.000	32.000	32.000	32.000	29.977	0
2025-03-27	32.000	32.000	32.000	32.000	29.977	0
2025-03-26	32.000	32.000	32.000	32.000	29.977	0
2025-03-25	32.000	32.000	32.000	32.000	29.977	0
2025-03-24	32.000	32.000	32.000	32.000	29.977	0
2025-03-21	32.000	32.000	32.000	32.000	29.977	0
2025-03-20	32.000	32.000	32.000	32.000	29.977	0
2025-03-19	31.980	32.000	31.700	32.000	29.977	421
2025-03-18	31.000	32.000	31.000	32.000	29.977	96,863
2025-03-14	32.500	32.500	32.500	32.500	30.446	0
2025-03-13	31.000	32.500	31.000	32.500	30.446	391,620
2025-03-12	32.500	32.500	32.500	32.500	30.446	0
2025-03-11	32.500	32.500	32.500	32.500	30.446	0
2025-03-10	32.500	32.500	32.500	32.500	30.446	0
2025-03-07	32.500	32.500	32.500	32.500	30.446	0
2025-03-06	32.500	32.500	32.500	32.500	30.446	0
2025-03-05	32.500	32.500	32.500	32.500	30.446	0
2025-03-04	32.500	32.500	32.500	32.500	30.446	0
2025-03-03	32.500	32.500	32.500	32.500	30.446	0
2025-02-28	32.500	32.500	32.500	32.500	30.446	132
2025-02-27	32.500	32.500	32.500	32.500	30.446	100
2025-02-26	32.500	32.500	32.000	32.490	30.436	390,253
2025-02-25	31.500	32.500	31.500	32.500	30.446	3,034
2025-02-24	32.000	32.500	32.000	32.500	30.446	16,920
2025-02-21	32.500	32.500	32.500	32.500	30.446	0
2025-02-20	32.500	32.500	32.500	32.500	30.446	0
2025-02-19	32.500	32.500	32.500	32.500	30.446	0
2025-02-18	31.990	32.500	31.990	32.500	30.446	474
2025-02-17	31.900	32.500	31.900	32.500	30.446	531

← NewerPage 7 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.