Vitro S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 100 |
| 2026-07-22 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2026-07-21 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2026-07-20 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 987 |
| 2026-07-17 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 363 |
| 2026-07-16 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2026-07-15 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 1,016 |
| 2026-07-14 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 0 |
| 2026-07-13 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 0 |
| 2026-07-10 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 0 |
| 2026-07-09 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 233 |
| 2026-07-08 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 0 |
| 2026-07-07 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 142 |
| 2026-07-06 | 5.260 | 5.260 | 5.240 | 5.240 | 5.240 | 512 |
| 2026-07-03 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 0 |
| 2026-07-02 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 376 |
| 2026-07-01 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 221 |
| 2026-06-30 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 316 |
| 2026-06-29 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 0 |
| 2026-06-26 | 5.500 | 5.500 | 5.290 | 5.290 | 5.290 | 512 |
| 2026-06-25 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 0 |
| 2026-06-24 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 0 |
| 2026-06-23 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 0 |
| 2026-06-22 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 0 |
| 2026-06-19 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 107 |
| 2026-06-18 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 474 |
| 2026-06-17 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2026-06-16 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 500 |
| 2026-06-15 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 134 |
| 2026-06-12 | 5.720 | 5.720 | 5.700 | 5.700 | 5.700 | 341 |
| 2026-06-11 | 5.890 | 5.890 | 5.890 | 5.890 | 5.890 | 0 |
| 2026-06-10 | 5.890 | 5.890 | 5.890 | 5.890 | 5.890 | 0 |
| 2026-06-09 | 5.890 | 5.890 | 5.890 | 5.890 | 5.890 | 0 |
| 2026-06-08 | 5.890 | 5.890 | 5.890 | 5.890 | 5.890 | 391 |
| 2026-06-05 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 0 |
| 2026-06-04 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 794 |
| 2026-06-03 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2026-06-02 | 6.060 | 6.060 | 6.000 | 6.000 | 6.000 | 5,865 |
| 2026-06-01 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 568 |
| 2026-05-29 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 815 |
| 2026-05-28 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 592 |
| 2026-05-27 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2026-05-26 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 406 |
| 2026-05-25 | 5.910 | 6.000 | 5.910 | 6.000 | 6.000 | 1,714 |
| 2026-05-22 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 234 |
| 2026-05-21 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 0 |
| 2026-05-20 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 4,339 |
| 2026-05-19 | 5.580 | 5.590 | 5.580 | 5.590 | 3.707 | 4,298 |
| 2026-05-18 | 5.580 | 5.580 | 5.580 | 5.580 | 3.701 | 283 |
| 2026-05-06 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 1,039 |
| 2026-04-28 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1,614 |
| 2026-04-27 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 3,092 |
| 2026-04-24 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 514 |
| 2026-04-21 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 170 |
| 2026-04-15 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 449 |
| 2026-04-10 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1,579 |
| 2026-04-09 | 5.340 | 5.450 | 5.340 | 5.450 | 5.450 | 215 |
| 2026-04-08 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 328 |
| 2026-04-07 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 388 |
| 2026-03-31 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 835 |
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.