Vitro S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-13 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 2,580 |
| 2025-10-02 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 423 |
| 2025-09-24 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 1,000 |
| 2025-09-23 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 2,856 |
| 2025-09-19 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,681 |
| 2025-09-18 | 5.540 | 5.540 | 5.500 | 5.500 | 5.500 | 1,595 |
| 2025-09-17 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 3,194 |
| 2025-09-15 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 3,401 |
| 2025-09-12 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,230 |
| 2025-09-10 | 5.380 | 5.500 | 5.380 | 5.500 | 5.500 | 851 |
| 2025-09-08 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 634 |
| 2025-09-05 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 356 |
| 2025-09-04 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 763 |
| 2025-09-01 | 5.350 | 5.500 | 5.350 | 5.500 | 5.500 | 2,325 |
| 2025-08-27 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 2,010 |
| 2025-08-26 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 4,832 |
| 2025-08-15 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 2,665 |
| 2025-08-14 | 5.400 | 5.400 | 5.350 | 5.350 | 5.350 | 3,430 |
| 2025-08-13 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 4,538 |
| 2025-08-12 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 10,577 |
| 2025-08-11 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 525 |
| 2025-08-08 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 431 |
| 2025-08-06 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 1,769 |
| 2025-08-05 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 391 |
| 2025-08-04 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 3,169 |
| 2025-07-31 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 20,078 |
| 2025-07-30 | 5.500 | 5.500 | 5.450 | 5.450 | 5.450 | 63,743 |
| 2025-07-29 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 463,176 |
| 2025-07-28 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 149,104 |
| 2025-07-25 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 929 |
| 2025-07-24 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 766 |
| 2025-07-23 | 5.710 | 5.710 | 5.700 | 5.700 | 5.700 | 51,889 |
| 2025-07-22 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 2,463 |
| 2025-07-21 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 4,140 |
| 2025-07-18 | 5.450 | 5.500 | 5.450 | 5.500 | 5.500 | 1,158 |
| 2025-07-17 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 1,425 |
| 2025-07-16 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 7,639 |
| 2025-07-14 | 5.200 | 5.400 | 5.200 | 5.400 | 5.400 | 13,672 |
| 2025-07-11 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 3,043 |
| 2025-07-10 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 3,821 |
| 2025-07-09 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 3,002 |
| 2025-07-04 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 1,096 |
| 2025-07-03 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 8,480 |
| 2025-07-02 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 496 |
| 2025-07-01 | 5.500 | 5.500 | 5.190 | 5.190 | 5.190 | 14,356 |
| 2025-06-30 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 603 |
| 2025-06-25 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 121 |
| 2025-06-23 | 5.700 | 5.700 | 5.650 | 5.650 | 5.650 | 2,075 |
| 2025-06-20 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 688 |
| 2025-06-16 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 575 |
| 2025-06-13 | 5.920 | 5.920 | 5.880 | 5.880 | 5.880 | 2,609 |
| 2025-06-11 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 174 |
| 2025-06-10 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 476 |
| 2025-06-09 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 844 |
| 2025-06-06 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 2,290 |
| 2025-06-05 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 25,276 |
| 2025-06-04 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 747 |
| 2025-06-03 | 5.940 | 6.000 | 5.900 | 6.000 | 6.000 | 1,866 |
| 2025-06-02 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 274 |
| 2025-05-30 | 5.900 | 5.990 | 5.900 | 5.990 | 5.990 | 776 |
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.