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
2022-12-20	22.000	22.000	21.800	21.980	20.589	40,566
2022-12-16	21.800	22.150	21.800	22.150	20.748	7,374
2022-12-14	21.500	22.150	21.500	22.150	20.748	624
2022-12-13	22.000	22.000	22.000	22.000	20.608	699
2022-12-09	22.140	22.140	22.140	22.140	20.739	4,695
2022-12-08	21.950	21.990	21.500	21.990	20.598	4,905
2022-12-05	21.750	21.950	21.750	21.950	20.561	1,523
2022-11-30	21.100	21.950	21.000	21.950	20.561	3,418
2022-11-29	21.300	21.300	21.300	21.300	19.952	1,520
2022-11-24	21.930	22.000	21.930	22.000	20.608	3,788
2022-11-23	21.750	21.750	21.700	21.750	20.374	28,699
2022-11-22	21.500	21.550	21.500	21.500	19.753	7,785
2022-11-18	21.350	21.350	21.350	21.350	19.616	8,295
2022-11-17	21.000	21.000	21.000	21.000	19.294	6,318
2022-11-16	21.200	21.200	21.000	21.000	19.294	2,350
2022-11-15	21.200	21.200	21.200	21.200	19.478	6,708
2022-11-14	21.000	21.000	21.000	21.000	19.294	4,627
2022-11-11	20.700	21.000	20.700	21.000	19.294	10,301
2022-11-10	20.230	20.550	20.230	20.550	18.881	7,474
2022-11-09	20.500	20.500	20.500	20.500	18.835	5,504
2022-11-08	20.000	20.200	20.000	20.200	18.559	5,719
2022-11-07	19.980	19.980	19.980	19.980	18.357	3,146
2022-11-04	19.100	19.700	19.100	19.700	18.100	4,765
2022-11-03	18.450	18.900	18.450	18.900	17.365	6,419
2022-11-01	18.250	18.290	18.250	18.290	16.804	10,890
2022-10-31	17.650	17.750	17.650	17.750	16.308	16,293
2022-10-28	16.500	17.200	16.500	17.200	15.803	7,988
2022-10-27	16.500	16.500	16.000	16.300	14.976	15,334
2022-10-26	16.500	16.500	16.500	16.500	15.160	5,642
2022-10-25	16.600	16.600	16.600	16.600	15.251	561
2022-10-24	16.950	16.950	16.700	16.700	15.343	4,062
2022-10-19	17.000	17.000	17.000	17.000	15.619	24,612
2022-10-18	17.300	17.300	17.000	17.000	15.619	1,895
2022-10-17	16.900	17.000	16.900	17.000	15.619	607
2022-10-13	17.300	17.300	17.100	17.100	15.711	4,480
2022-10-12	17.000	17.300	17.000	17.300	15.895	5,813
2022-10-10	17.720	17.720	17.720	17.720	16.280	277
2022-10-07	17.900	17.900	17.700	17.700	16.262	10,097
2022-10-06	17.900	17.900	17.900	17.900	16.446	1,260
2022-10-05	18.000	18.000	18.000	18.000	16.538	2,245
2022-10-04	18.270	18.270	18.100	18.100	16.630	3,192
2022-10-03	18.300	18.300	18.300	18.300	16.813	1,414
2022-09-30	18.490	18.490	18.490	18.490	16.988	432
2022-09-29	18.490	18.490	18.490	18.490	16.988	648
2022-09-28	18.900	18.900	18.500	18.500	16.997	6,509
2022-09-27	19.100	19.100	19.100	19.100	17.548	1,716
2022-09-26	19.400	19.400	19.400	19.400	17.824	517
2022-09-23	19.500	19.500	19.500	19.500	17.916	545
2022-09-21	19.500	19.500	19.500	19.500	17.916	3,441
2022-09-20	19.850	19.850	19.500	19.500	17.916	6,251
2022-09-15	19.850	19.850	19.850	19.850	18.237	334
2022-09-13	19.750	19.750	19.750	19.750	18.146	367
2022-09-12	19.850	19.850	19.850	19.850	18.237	156
2022-09-09	19.850	19.850	19.850	19.850	18.237	917
2022-09-08	19.900	19.900	19.800	19.800	18.192	527
2022-09-07	19.900	19.900	19.900	19.900	18.283	1,998
2022-09-01	20.000	20.000	20.000	20.000	18.375	1,445
2022-08-30	20.300	20.300	20.200	20.200	18.559	1,607
2022-08-29	20.500	20.500	20.500	20.500	18.835	2,643
2022-08-26	20.700	20.700	20.700	20.700	19.018	2,024

← NewerPage 13 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.