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
2022-05-02	25.000	25.450	25.000	25.450	23.383	7,205
2022-04-29	24.900	25.690	24.900	25.690	23.603	484
2022-04-28	25.300	25.300	24.900	24.900	22.877	25,027
2022-04-27	25.480	25.480	25.470	25.470	23.401	10,586
2022-04-26	25.500	25.500	25.500	25.500	23.428	8,427
2022-04-25	25.900	25.900	25.500	25.500	23.428	25,529
2022-04-22	26.300	26.300	26.000	26.000	23.888	39,211
2022-04-21	26.360	26.360	26.300	26.300	24.163	32,366
2022-04-20	26.560	26.560	26.560	26.560	24.402	9,044
2022-04-19	26.760	26.760	26.760	26.760	24.586	2,737
2022-04-18	26.760	26.760	26.760	26.760	24.586	5,369
2022-04-13	26.760	26.760	26.760	26.760	24.586	3,742
2022-04-12	26.990	27.300	26.760	26.760	24.586	89,093
2022-04-11	27.300	27.300	27.300	27.300	25.082	2,769
2022-04-08	27.300	27.300	27.300	27.300	25.082	35,703
2022-04-07	27.370	27.390	26.360	27.300	25.082	67,129
2022-04-06	27.300	27.400	27.300	27.400	25.174	221,673
2022-04-05	27.300	27.350	27.300	27.320	25.101	54,467
2022-04-04	27.100	27.350	27.100	27.350	25.128	12,063
2022-04-01	26.200	27.100	26.200	27.100	24.898	97,624
2022-03-31	25.100	26.220	25.100	26.120	23.998	126,696
2022-03-30	22.710	24.000	22.710	24.000	22.050	36,921
2022-03-29	21.360	22.020	21.360	22.020	20.231	38,824
2022-03-28	19.810	21.010	19.810	21.010	19.303	84,286
2022-03-25	19.700	19.700	19.690	19.690	18.090	14,263
2022-03-24	19.800	19.800	19.690	19.700	18.100	3,098
2022-03-23	19.600	19.800	19.600	19.700	18.100	3,131
2022-03-22	19.800	19.800	19.800	19.800	18.192	3,536
2022-03-18	19.850	19.850	19.800	19.800	18.192	2,771
2022-03-16	19.830	19.830	19.800	19.800	18.192	7,022
2022-03-15	19.850	19.850	19.850	19.850	18.237	1,698
2022-03-14	19.850	19.850	19.850	19.850	18.237	235
2022-03-11	19.780	19.800	19.780	19.780	18.173	20,177
2022-03-09	20.000	20.000	20.000	20.000	18.375	3,645
2022-03-08	20.490	20.490	20.000	20.000	18.375	942
2022-03-04	20.600	20.800	20.600	20.800	19.110	21,207
2022-03-03	20.600	20.800	20.600	20.600	18.927	6,879
2022-03-02	20.000	20.600	20.000	20.600	18.927	3,362
2022-03-01	20.000	20.150	20.000	20.000	18.375	88,220
2022-02-28	20.000	20.000	20.000	20.000	18.375	4,465
2022-02-25	20.000	20.000	19.960	19.960	18.339	3,257
2022-02-24	20.000	20.000	20.000	20.000	18.375	2,101
2022-02-23	20.600	20.600	20.500	20.500	18.835	2,860
2022-02-22	20.200	20.600	20.200	20.600	18.927	1,765
2022-02-21	20.000	20.000	20.000	20.000	18.375	8,232
2022-02-18	20.200	20.390	20.200	20.200	18.559	6,060
2022-02-17	20.730	20.730	20.640	20.640	18.963	3,239
2022-02-16	20.800	20.800	20.740	20.740	19.055	7,184
2022-02-15	20.800	21.000	20.800	20.800	19.110	27,398
2022-02-14	20.840	20.900	20.750	20.750	19.064	11,087
2022-02-11	20.900	21.050	20.880	20.930	19.230	49,459
2022-02-10	20.500	20.900	20.400	20.900	19.202	32,332
2022-02-09	20.680	20.680	20.500	20.500	18.835	20,832
2022-02-08	20.700	20.800	20.700	20.780	19.092	5,914
2022-02-04	20.890	20.890	20.890	20.890	19.193	6,671
2022-02-03	21.050	21.050	20.940	20.940	19.239	12,140
2022-02-02	21.490	21.490	21.150	21.150	19.432	57,516
2022-02-01	21.700	21.700	21.700	21.700	19.937	7,381
2022-01-31	21.800	21.800	21.800	21.800	20.029	6,663
2022-01-28	22.380	22.380	22.050	22.050	20.259	102,633

← NewerPage 15 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.