Vitro S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-30 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 648 |
| 2026-03-27 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 207 |
| 2026-03-25 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 564 |
| 2026-03-24 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 209 |
| 2026-03-18 | 5.810 | 5.810 | 5.810 | 5.810 | 5.810 | 650 |
| 2026-03-13 | 5.700 | 5.800 | 5.700 | 5.800 | 5.800 | 620 |
| 2026-03-12 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 105 |
| 2026-03-10 | 5.800 | 5.800 | 5.650 | 5.650 | 5.650 | 1,515 |
| 2026-03-02 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 466 |
| 2026-02-25 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 300 |
| 2026-02-20 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 199 |
| 2026-02-19 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 163 |
| 2026-02-04 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 3,256 |
| 2026-02-03 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 7,067 |
| 2026-01-30 | 6.000 | 6.000 | 5.920 | 5.920 | 5.920 | 384 |
| 2026-01-28 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 361 |
| 2026-01-27 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 283 |
| 2026-01-26 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 1,257 |
| 2026-01-22 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 629 |
| 2026-01-21 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 492 |
| 2026-01-20 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 958 |
| 2026-01-15 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 298 |
| 2026-01-12 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 488 |
| 2026-01-09 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,054 |
| 2026-01-06 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 3,997 |
| 2025-12-26 | 5.890 | 5.890 | 5.890 | 5.890 | 5.890 | 327 |
| 2025-12-24 | 5.890 | 5.890 | 5.890 | 5.890 | 5.890 | 2,516 |
| 2025-12-22 | 5.850 | 5.900 | 5.850 | 5.900 | 5.900 | 520 |
| 2025-12-19 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 3,304 |
| 2025-12-17 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 305 |
| 2025-12-16 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 400 |
| 2025-12-15 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,694 |
| 2025-12-11 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 696 |
| 2025-12-09 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 322 |
| 2025-12-03 | 5.930 | 5.930 | 5.930 | 5.930 | 5.930 | 276 |
| 2025-12-02 | 5.940 | 5.940 | 5.930 | 5.930 | 5.930 | 960 |
| 2025-12-01 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 345 |
| 2025-11-28 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 1,509 |
| 2025-11-27 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 2,116 |
| 2025-11-26 | 5.900 | 5.900 | 5.880 | 5.880 | 5.880 | 402 |
| 2025-11-25 | 5.860 | 5.980 | 5.860 | 5.900 | 5.900 | 828 |
| 2025-11-24 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 2,073 |
| 2025-11-20 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 515 |
| 2025-11-18 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 595 |
| 2025-11-13 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 1,232 |
| 2025-11-12 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 2,559 |
| 2025-11-11 | 6.000 | 6.000 | 5.980 | 5.980 | 5.980 | 2,873 |
| 2025-11-10 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 10,921 |
| 2025-11-07 | 5.750 | 5.750 | 5.500 | 5.500 | 5.500 | 95,242 |
| 2025-11-03 | 5.780 | 5.780 | 5.760 | 5.760 | 5.760 | 1,017 |
| 2025-10-31 | 5.710 | 5.760 | 5.710 | 5.760 | 5.760 | 786 |
| 2025-10-30 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 374 |
| 2025-10-29 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 5,264 |
| 2025-10-28 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 1,434 |
| 2025-10-27 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 1,877 |
| 2025-10-24 | 5.600 | 5.600 | 5.550 | 5.550 | 5.550 | 1,410 |
| 2025-10-23 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 1,112 |
| 2025-10-21 | 5.650 | 5.700 | 5.650 | 5.700 | 5.700 | 1,368 |
| 2025-10-20 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 435 |
| 2025-10-16 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 448 |
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.