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
2022-01-27	22.330	22.330	21.950	22.000	20.213	11,633
2022-01-26	22.210	22.210	22.150	22.150	20.351	104,579
2022-01-25	22.550	22.550	22.000	22.000	20.213	5,103
2022-01-24	22.550	22.600	22.550	22.600	20.764	4,739
2022-01-21	23.050	23.050	23.050	23.050	21.177	2,346
2022-01-20	22.750	22.750	22.700	22.700	20.856	592
2022-01-19	22.750	22.800	22.750	22.800	20.948	4,090
2022-01-18	22.750	22.800	22.750	22.800	20.948	3,361
2022-01-17	22.900	23.300	22.900	23.300	21.407	2,747
2022-01-14	22.900	22.900	22.900	22.900	21.040	1,637
2022-01-13	23.000	23.000	23.000	23.000	21.132	2,081
2022-01-12	23.150	23.150	23.150	23.150	21.269	4,428
2022-01-11	23.150	23.150	23.150	23.150	21.269	1,270
2022-01-10	23.400	23.400	23.340	23.340	21.444	2,054
2022-01-07	23.500	23.500	23.500	23.500	21.591	2,620
2022-01-06	23.700	23.700	23.550	23.600	21.683	3,659
2022-01-05	23.900	23.900	23.900	23.900	21.958	574
2022-01-04	23.940	24.400	23.940	24.400	22.418	1,937
2022-01-03	23.950	23.950	23.950	23.950	22.004	1,877
2021-12-31	24.330	25.000	24.150	24.150	22.188	16,472
2021-12-30	23.890	24.500	23.890	24.500	22.510	10,324
2021-12-29	23.000	23.890	23.000	23.890	21.949	23,428
2021-12-28	24.000	24.000	23.900	23.900	21.958	2,011
2021-12-27	23.000	24.000	23.000	24.000	22.050	14,028
2021-12-24	23.250	23.250	23.250	23.250	21.361	832
2021-12-23	22.850	23.200	22.850	23.050	21.177	15,509
2021-12-22	22.300	22.300	22.200	22.200	20.397	13,327
2021-12-21	22.400	22.400	22.300	22.300	20.488	16,100
2021-12-20	22.400	22.400	22.400	22.400	20.580	314
2021-12-17	22.100	22.100	22.000	22.100	20.305	8,297
2021-12-16	22.500	22.500	22.030	22.030	20.240	7,179
2021-12-15	22.250	22.250	22.250	22.250	20.442	1,715
2021-12-13	22.300	22.300	22.300	22.300	20.488	2,289
2021-12-10	22.300	22.300	22.300	22.300	20.488	6,742
2021-12-09	22.300	22.300	22.300	22.300	20.488	5,250
2021-12-08	22.300	22.300	22.300	22.300	20.488	776
2021-12-03	22.280	22.300	22.190	22.300	20.488	1,006
2021-12-02	22.600	22.600	22.260	22.260	20.452	1,106
2021-12-01	22.510	23.050	22.250	22.250	20.442	17,839
2021-11-30	22.500	23.000	22.500	22.690	20.847	7,509
2021-11-29	22.500	22.500	22.490	22.490	20.663	784
2021-11-26	22.180	22.600	22.180	22.500	20.672	7,487
2021-11-25	22.330	22.640	22.330	22.600	20.764	850
2021-11-24	22.350	22.690	22.350	22.690	20.847	5,907
2021-11-23	22.410	22.450	22.400	22.450	20.626	3,650
2021-11-22	22.500	22.500	22.500	22.500	20.672	762
2021-11-19	22.500	22.600	22.500	22.500	20.672	28,004
2021-11-18	22.750	22.750	22.560	22.580	20.746	13,201
2021-11-17	23.490	23.490	22.950	22.950	21.086	8,259
2021-11-16	23.270	23.270	23.000	23.140	21.260	11,660
2021-11-12	23.780	23.780	23.500	23.500	21.591	15,811
2021-11-11	23.950	23.950	23.800	23.800	21.867	9,980
2021-11-10	23.950	23.950	23.950	23.950	22.004	1,866
2021-11-09	23.950	23.950	23.750	23.780	21.848	4,332
2021-11-08	24.360	24.360	23.960	24.000	22.050	4,929
2021-11-05	24.030	24.270	24.030	24.040	22.087	2,681
2021-11-04	24.300	24.600	24.000	24.310	22.335	9,636
2021-11-03	24.880	24.990	24.500	24.510	22.519	2,861
2021-11-01	24.000	25.000	24.000	25.000	22.969	12,772
2021-10-29	23.950	23.950	23.900	23.900	21.958	2,749

← NewerPage 16 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.