Vitro S.A.B. de C.V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	20.000	20.000	20.000	20.000	20.000	15,163
2023-11-17	20.000	20.000	20.000	20.000	20.000	157,160
2023-11-16	20.000	20.000	20.000	20.000	20.000	2,385,035
2023-11-15	20.000	20.110	20.000	20.060	20.060	889,884
2023-11-14	22.000	22.000	20.010	20.010	20.010	43,019
2023-11-13	22.200	22.200	22.200	22.200	22.200	8,325
2023-11-10	22.150	22.150	22.150	22.150	22.150	1,266
2023-11-09	22.000	22.150	22.000	22.150	22.150	8,176
2023-11-08	21.800	22.000	21.800	22.000	22.000	27,448
2023-11-07	21.850	21.870	21.850	21.870	21.870	3,232
2023-11-06	21.450	21.650	21.450	21.650	21.650	3,356
2023-11-03	21.300	21.300	21.300	21.300	21.300	2,094
2023-11-01	20.850	21.150	20.850	21.150	21.150	3,950
2023-10-31	20.750	20.850	20.750	20.850	20.850	1,427
2023-10-30	20.600	20.600	20.600	20.600	20.600	6,312
2023-10-27	20.300	20.400	20.300	20.400	20.400	11,320
2023-10-26	20.000	20.000	20.000	20.000	20.000	3,583
2023-10-19	20.000	20.000	20.000	20.000	20.000	538
2023-10-18	20.000	20.000	20.000	20.000	20.000	4,134
2023-10-17	20.000	20.000	20.000	20.000	20.000	15,534
2023-10-16	20.000	20.000	20.000	20.000	20.000	59,005
2023-10-12	20.000	20.000	20.000	20.000	20.000	4,110
2023-10-11	20.000	20.000	20.000	20.000	20.000	10,080
2023-10-10	20.000	20.000	20.000	20.000	20.000	2,187
2023-10-09	20.000	20.200	20.000	20.200	20.200	4,214
2023-10-06	20.000	20.000	20.000	20.000	20.000	479
2023-10-04	20.000	20.000	20.000	20.000	20.000	331
2023-10-02	20.000	20.000	20.000	20.000	20.000	3,713
2023-09-29	20.000	20.000	20.000	20.000	20.000	2,191
2023-09-25	20.000	20.000	20.000	20.000	20.000	10,335
2023-09-22	20.000	20.000	20.000	20.000	20.000	2,951
2023-09-21	20.000	20.000	20.000	20.000	20.000	4,558
2023-09-20	20.000	20.000	20.000	20.000	20.000	10,090
2023-09-19	20.000	20.000	20.000	20.000	20.000	6,271
2023-09-18	20.050	20.050	20.000	20.000	20.000	451
2023-09-15	20.000	20.000	20.000	20.000	20.000	8,598
2023-09-14	20.000	20.000	20.000	20.000	20.000	10,146
2023-09-13	20.000	20.100	20.000	20.000	20.000	11,786
2023-09-12	20.150	20.150	20.100	20.140	20.140	3,553
2023-09-11	20.000	20.140	20.000	20.140	20.140	4,119
2023-09-08	20.000	20.000	20.000	20.000	20.000	8,482
2023-09-07	20.000	20.000	20.000	20.000	20.000	8,825
2023-09-06	19.500	20.000	19.500	19.950	19.950	8,975
2023-09-05	19.500	19.500	19.500	19.500	19.500	3,755
2023-09-04	19.500	19.500	19.500	19.500	19.500	5,728
2023-09-01	19.640	19.640	19.640	19.640	19.640	364
2023-08-31	19.000	20.000	19.000	20.000	20.000	28,022
2023-08-30	18.800	18.840	18.800	18.840	18.840	1,823
2023-08-29	18.800	18.800	18.800	18.800	18.800	8,078
2023-08-24	18.800	18.800	18.800	18.800	18.800	956
2023-08-23	18.800	18.800	18.800	18.800	18.800	1,382
2023-08-21	18.890	18.890	18.890	18.890	18.890	442
2023-08-18	18.890	18.890	18.890	18.890	18.890	122
2023-08-17	18.800	18.800	18.800	18.800	18.800	1,439
2023-08-14	18.800	18.800	18.800	18.800	18.800	3,763
2023-08-11	18.590	18.780	18.590	18.780	18.780	6,010
2023-08-10	18.320	18.600	18.320	18.600	18.600	2,720
2023-08-09	18.300	18.300	18.300	18.300	18.300	471
2023-08-08	18.310	18.310	18.310	18.310	18.310	5,190
2023-08-07	18.310	18.310	18.310	18.310	18.310	1,026

← NewerPage 10 of 17 · 967 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.