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
2023-08-04	18.300	18.300	18.300	18.300	18.300	449
2023-08-03	18.040	18.040	18.040	18.040	18.040	331
2023-08-01	18.030	18.030	18.030	18.030	18.030	2,714
2023-07-26	18.000	18.000	18.000	18.000	18.000	668
2023-07-21	18.200	18.200	18.200	18.200	18.200	959
2023-07-19	18.280	18.280	18.280	18.280	18.280	1,036
2023-07-18	18.300	18.300	18.300	18.300	18.300	228
2023-07-17	18.390	18.400	18.390	18.390	18.390	200,170
2023-07-14	18.000	18.390	18.000	18.390	18.390	30,075
2023-07-13	17.900	17.900	17.900	17.900	17.900	5,450
2023-07-12	17.900	17.900	17.900	17.900	17.900	5,142
2023-07-11	17.900	17.900	17.900	17.900	17.900	7,193
2023-07-07	18.200	18.200	17.900	17.900	17.900	24,819
2023-07-06	18.000	18.200	18.000	18.200	18.200	2,990
2023-07-05	18.000	18.000	18.000	18.000	18.000	20,003
2023-07-04	18.000	18.000	18.000	18.000	18.000	4,161
2023-07-03	18.000	18.000	18.000	18.000	18.000	498
2023-06-30	17.650	17.800	17.580	17.800	17.800	24,173
2023-06-29	17.600	17.600	17.530	17.530	17.530	23,104
2023-06-27	17.590	17.590	17.590	17.590	17.590	29,956
2023-06-23	17.150	17.600	17.150	17.600	17.600	5,666
2023-06-22	17.050	17.050	17.050	17.050	17.050	62,303
2023-06-21	17.000	17.600	17.000	17.050	17.050	1,870
2023-06-20	17.060	17.060	17.000	17.000	17.000	14,565
2023-06-19	18.000	18.000	17.000	17.000	17.000	40,325
2023-06-16	18.000	18.030	18.000	18.030	18.030	14,299
2023-06-15	18.250	18.250	18.250	18.250	18.250	1,221
2023-06-14	18.390	18.390	18.390	18.390	18.390	466
2023-06-13	18.230	18.230	18.230	18.230	18.230	6,875
2023-06-12	18.390	18.390	18.250	18.250	18.250	3,386
2023-06-09	18.370	18.370	18.370	18.370	18.370	223
2023-06-08	18.390	18.390	18.390	18.390	18.390	6,947
2023-06-07	18.380	18.390	18.360	18.390	18.390	43,576
2023-06-06	18.030	18.200	18.030	18.200	18.200	3,196
2023-06-05	18.200	18.200	18.030	18.150	18.150	7,497
2023-06-02	18.300	18.300	18.300	18.300	18.300	1,138
2023-06-01	18.030	18.030	18.030	18.030	18.030	1,585
2023-05-29	18.030	18.030	18.030	18.030	18.030	3,423
2023-05-26	18.200	18.200	18.200	18.200	18.200	211
2023-05-22	18.000	18.030	18.000	18.030	18.030	17,326
2023-05-19	18.150	18.150	18.150	18.150	18.150	176
2023-05-17	18.300	18.300	18.300	18.300	18.300	308
2023-05-16	18.350	18.350	18.300	18.300	18.300	17,441
2023-05-15	18.350	18.350	18.350	18.350	18.350	420
2023-05-10	18.350	18.350	18.350	18.350	18.350	208
2023-05-08	18.300	18.300	18.300	18.300	18.300	1,117
2023-05-05	18.390	18.390	18.350	18.350	18.350	8,607
2023-05-04	18.380	18.380	18.380	18.380	18.380	581
2023-05-03	18.330	18.330	18.330	18.330	18.330	1,151
2023-05-02	18.370	18.370	18.350	18.350	18.350	1,996
2023-04-28	18.390	18.390	18.380	18.390	18.390	54,393
2023-04-26	18.280	18.280	18.230	18.230	18.230	6,662
2023-04-25	18.280	18.280	18.280	18.280	17.123	8,479
2023-04-24	18.390	18.390	18.390	18.390	17.226	5,180
2023-04-21	18.300	18.320	18.300	18.320	17.161	1,870
2023-04-20	18.000	18.000	18.000	18.000	16.861	218
2023-04-19	18.000	18.000	18.000	18.000	16.861	49,651
2023-04-18	18.250	18.250	18.250	18.250	17.095	1,866
2023-04-17	18.380	18.380	18.380	18.380	17.217	4,673
2023-04-14	18.450	18.450	18.390	18.390	17.226	4,838

← NewerPage 11 of 17 · 971 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.