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
2022-08-25	20.700	20.700	20.700	20.700	19.018	364
2022-08-24	20.900	20.900	20.900	20.900	19.202	360
2022-08-22	20.700	20.900	20.700	20.900	19.202	1,021
2022-08-17	20.980	20.980	20.900	20.900	19.202	651
2022-08-15	20.980	20.980	20.980	20.980	19.276	1,223
2022-08-12	21.000	21.000	21.000	21.000	19.294	345
2022-08-10	21.000	21.000	20.900	21.000	19.294	5,662
2022-08-09	21.100	21.100	21.100	21.100	19.386	1,411
2022-08-08	21.300	21.300	21.100	21.100	19.386	2,461
2022-08-03	21.980	21.980	21.500	21.500	19.753	102,939
2022-08-02	21.980	21.980	21.980	21.980	20.194	111
2022-08-01	22.200	22.200	22.090	22.090	20.295	8,733
2022-07-29	22.100	22.100	22.000	22.000	20.213	9,087
2022-07-27	22.150	22.150	22.150	22.150	20.351	5,499
2022-07-25	21.750	21.750	21.750	21.750	19.983	776
2022-07-19	20.930	20.960	20.930	20.960	19.257	10,801
2022-07-18	20.930	20.930	20.930	20.930	19.230	2,382
2022-07-13	21.100	21.100	21.100	21.100	19.386	866
2022-07-12	21.100	21.100	21.100	21.100	19.386	628
2022-07-07	21.350	21.350	21.000	21.000	19.294	2,160
2022-07-06	21.350	21.350	21.350	21.350	19.616	268
2022-07-05	21.390	21.500	21.390	21.500	19.753	10,235
2022-07-01	21.500	21.500	21.500	21.500	19.753	11,738
2022-06-30	21.800	21.800	21.800	21.800	20.029	16,486
2022-06-29	22.400	22.400	22.300	22.300	20.488	17,659
2022-06-28	22.700	22.700	22.400	22.400	20.580	18,411
2022-06-24	23.110	23.110	22.900	22.900	21.040	14,516
2022-06-23	23.100	23.100	23.100	23.100	21.223	87,260
2022-06-21	23.500	23.500	23.110	23.110	21.233	87,734
2022-06-20	23.150	23.150	23.150	23.150	21.269	8,196
2022-06-17	23.790	23.790	23.300	23.780	21.848	16,569
2022-06-16	23.800	23.800	23.800	23.800	21.867	3,800
2022-06-15	23.790	24.000	23.790	24.000	22.050	8,333
2022-06-14	23.590	23.590	23.300	23.300	21.407	5,167
2022-06-13	23.500	23.550	23.500	23.550	21.637	2,613
2022-06-10	23.500	23.500	23.500	23.500	21.591	20,847
2022-06-09	23.680	23.680	23.680	23.680	21.756	1,201
2022-06-07	23.680	23.680	23.680	23.680	21.756	8,156
2022-06-02	23.680	23.680	23.680	23.680	21.756	7,792
2022-06-01	23.700	23.700	23.700	23.700	21.775	4,522
2022-05-31	23.910	23.910	23.700	23.700	21.775	20,931
2022-05-30	23.930	23.930	23.930	23.930	21.986	210
2022-05-27	24.000	24.000	24.000	24.000	22.050	9,985
2022-05-26	23.990	24.000	23.990	23.990	22.041	2,788
2022-05-25	24.000	24.000	24.000	24.000	22.050	592
2022-05-24	23.950	23.950	23.950	23.950	22.004	7,263
2022-05-23	24.000	24.000	24.000	24.000	22.050	4,652
2022-05-20	24.000	24.000	24.000	24.000	22.050	16,237
2022-05-19	24.000	24.000	24.000	24.000	22.050	1,060
2022-05-18	24.000	24.000	24.000	24.000	22.050	1,517
2022-05-17	24.050	24.850	24.050	24.850	22.831	1,928
2022-05-16	24.100	24.100	24.100	24.100	22.142	10,475
2022-05-13	24.300	24.500	24.300	24.500	22.510	1,285
2022-05-12	25.000	25.000	25.000	25.000	22.969	253
2022-05-11	24.300	24.520	24.300	24.520	22.528	523
2022-05-10	24.120	24.120	24.120	24.120	22.161	913
2022-05-09	24.500	24.500	24.120	24.120	22.161	12,104
2022-05-06	25.450	25.450	24.700	24.700	22.693	1,088
2022-05-04	25.450	25.450	25.450	25.450	23.383	308
2022-05-03	24.850	24.850	24.700	24.710	22.703	30,615

← NewerPage 14 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.