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
2023-04-12	18.540	18.540	18.500	18.500	17.329	568
2023-04-11	18.520	18.600	18.520	18.600	17.423	866
2023-04-05	18.600	18.600	18.600	18.600	17.423	2,706
2023-04-04	18.600	18.600	18.600	18.600	17.423	1,321
2023-04-03	18.700	18.700	18.650	18.650	17.470	4,020
2023-03-31	18.700	18.700	18.700	18.700	17.517	60,269
2023-03-29	18.950	18.950	18.850	18.850	17.657	4,123
2023-03-28	19.000	19.000	18.950	18.950	17.751	7,696
2023-03-27	19.000	19.000	18.750	18.750	17.563	49,918
2023-03-24	19.200	19.200	19.000	19.000	17.798	2,605
2023-03-23	19.290	19.290	19.290	19.290	18.069	19,652
2023-03-22	19.600	19.600	19.600	19.600	18.360	1,513
2023-03-21	19.690	19.690	19.690	19.690	18.444	2,043
2023-03-17	19.700	19.700	19.700	19.700	18.453	699
2023-03-16	19.750	19.750	19.750	19.750	18.500	50,102
2023-03-15	19.830	19.830	19.830	19.830	18.575	301
2023-03-14	19.840	19.840	19.840	19.840	18.584	714
2023-03-13	19.500	19.800	19.500	19.800	18.547	13,273
2023-03-09	19.500	19.500	19.500	19.500	18.266	330
2023-03-08	19.600	19.600	19.500	19.500	18.266	1,571
2023-03-06	19.300	19.300	19.260	19.260	18.041	37,494
2023-03-03	19.590	19.590	19.300	19.300	18.079	61,084
2023-03-02	19.390	19.600	19.000	19.300	18.079	21,517
2023-03-01	19.600	19.600	19.600	19.600	18.360	515
2023-02-28	19.400	19.600	19.300	19.600	18.360	7,775
2023-02-27	18.790	18.790	18.500	18.500	17.329	3,822
2023-02-24	19.000	19.000	19.000	19.000	17.798	3,870
2023-02-22	19.200	19.200	19.200	19.200	17.985	1,541
2023-02-21	19.400	19.400	19.340	19.340	18.116	1,814
2023-02-20	19.600	19.600	19.400	19.400	18.172	2,598
2023-02-16	19.800	19.800	19.800	19.800	18.547	2,578
2023-02-15	20.000	20.000	20.000	20.000	18.734	526
2023-02-14	20.000	20.000	20.000	20.000	18.734	476
2023-02-10	20.370	20.370	20.370	20.370	19.081	1,268
2023-02-09	20.400	20.400	20.370	20.370	19.081	711,535
2023-02-08	20.400	20.400	20.400	20.400	19.109	1,013
2023-02-07	20.400	20.400	20.400	20.400	19.109	1,820
2023-02-03	20.400	20.400	20.400	20.400	19.109	3,587
2023-02-02	20.400	20.400	20.400	20.400	19.109	2,485
2023-02-01	20.100	20.100	20.100	20.100	18.828	1,501
2023-01-31	19.800	20.000	19.800	20.000	18.734	6,295
2023-01-30	20.000	20.000	19.800	20.000	18.734	3,482
2023-01-27	20.000	20.000	20.000	20.000	18.734	1,180
2023-01-26	20.000	20.000	20.000	20.000	18.734	32,407
2023-01-25	20.400	20.400	20.300	20.300	19.015	15,268
2023-01-24	20.400	20.400	20.400	20.400	19.109	1,128
2023-01-23	20.450	20.450	20.450	20.450	19.156	7,063
2023-01-20	20.450	20.450	20.450	20.450	19.156	4,330
2023-01-18	20.450	20.450	20.450	20.450	19.156	624
2023-01-17	19.980	19.980	19.980	19.980	18.716	1,924
2023-01-16	20.500	20.500	20.450	20.450	19.156	3,358
2023-01-13	20.500	20.520	20.500	20.500	19.203	1,219
2023-01-12	21.000	21.000	21.000	21.000	19.671	10,252
2023-01-11	21.900	21.900	21.000	21.000	19.671	5,782
2023-01-10	21.600	21.900	21.500	21.500	20.139	7,379
2023-01-05	22.000	22.000	22.000	22.000	20.608	3,223
2022-12-26	22.000	22.000	22.000	22.000	20.608	1,011
2022-12-23	21.990	22.000	21.800	21.800	20.420	4,000
2022-12-22	21.990	22.000	21.980	22.000	20.608	3,010
2022-12-21	21.980	22.000	21.980	22.000	20.608	3,775

← NewerPage 12 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.