Vitro S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 1,168 |
| 2026-10-15 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2026-10-14 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2026-10-13 | 4.650 | 4.700 | 4.650 | 4.700 | 4.700 | 1,085 |
| 2026-10-12 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 594 |
| 2026-10-09 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2026-10-08 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 3,250 |
| 2026-10-07 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 403 |
| 2026-10-06 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2026-10-05 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2026-10-02 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2026-10-01 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 202 |
| 2026-09-30 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2026-09-29 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 350 |
| 2026-09-28 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 705 |
| 2026-09-25 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 1,253 |
| 2026-09-24 | 4.500 | 4.550 | 4.500 | 4.550 | 4.550 | 1,762 |
| 2026-09-23 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 330 |
| 2026-09-22 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 1,410 |
| 2026-09-21 | 3.900 | 4.310 | 3.900 | 4.310 | 4.310 | 3,149 |
| 2026-09-18 | 3.510 | 3.720 | 3.510 | 3.720 | 3.720 | 1,866 |
| 2026-09-17 | 3.450 | 3.460 | 3.450 | 3.460 | 3.460 | 868 |
| 2026-09-15 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 5,983 |
| 2026-09-14 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2026-09-11 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 1,443 |
| 2026-09-10 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2026-09-09 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 993 |
| 2026-09-08 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2026-09-07 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2026-09-04 | 3.510 | 3.510 | 3.450 | 3.450 | 3.450 | 8,673 |
| 2026-09-03 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 835 |
| 2026-09-02 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 249 |
| 2026-09-01 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 836 |
| 2026-08-31 | 3.700 | 3.700 | 3.600 | 3.600 | 3.600 | 1,738 |
| 2026-08-28 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 11,417 |
| 2026-08-27 | 3.900 | 3.900 | 3.850 | 3.850 | 3.850 | 3,350 |
| 2026-08-26 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,241 |
| 2026-08-25 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 559 |
| 2026-08-24 | 4.400 | 4.400 | 4.280 | 4.280 | 4.280 | 1,125 |
| 2026-08-21 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 249 |
| 2026-08-20 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 332 |
| 2026-08-19 | 4.780 | 4.780 | 4.600 | 4.600 | 4.600 | 4,894 |
| 2026-08-18 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 806 |
| 2026-08-17 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 135 |
| 2026-08-14 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2026-08-13 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 190 |
| 2026-08-12 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2026-08-11 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2026-08-10 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2026-08-07 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2026-08-06 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2026-08-05 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 291 |
| 2026-08-04 | 4.720 | 4.780 | 4.720 | 4.780 | 4.780 | 434 |
| 2026-08-03 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2026-07-31 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2026-07-30 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2026-07-29 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 615 |
| 2026-07-28 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2026-07-27 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2026-07-24 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 200 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-20 | 7.0792 MXN |
| 2023-12-07 | 19.6636 MXN |
| 2023-04-26 | 1.1569 MXN |
| 2022-11-23 | 0.4121 MXN |
| 2021-04-27 | 0.7132 MXN |
| 2019-02-26 | 0.7615 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.