Vitro S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-29 | 6.130 | 6.130 | 6.000 | 6.000 | 6.000 | 6,456 |
| 2025-05-28 | 6.100 | 6.280 | 6.100 | 6.280 | 6.280 | 454 |
| 2025-05-27 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 257 |
| 2025-05-26 | 6.330 | 6.330 | 6.290 | 6.290 | 6.290 | 442 |
| 2025-05-22 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 251 |
| 2025-05-21 | 6.390 | 6.390 | 6.390 | 6.390 | 6.390 | 434 |
| 2025-05-20 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 2,278 |
| 2025-05-19 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 3,451 |
| 2025-05-16 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 161 |
| 2025-05-15 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 1,366 |
| 2025-05-14 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 3,517 |
| 2025-05-13 | 6.300 | 6.300 | 6.150 | 6.150 | 6.150 | 4,655 |
| 2025-05-12 | 6.440 | 6.440 | 6.350 | 6.350 | 6.350 | 6,949 |
| 2025-05-09 | 6.490 | 6.490 | 6.480 | 6.480 | 6.480 | 1,416 |
| 2025-05-08 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 3,796 |
| 2025-05-07 | 6.600 | 6.600 | 6.550 | 6.550 | 6.550 | 21,741 |
| 2025-05-06 | 6.620 | 6.620 | 6.600 | 6.600 | 6.600 | 10,920 |
| 2025-05-05 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 7,199 |
| 2025-05-02 | 6.860 | 6.860 | 6.800 | 6.800 | 6.800 | 2,318 |
| 2025-04-29 | 6.900 | 6.900 | 6.890 | 6.890 | 6.890 | 344 |
| 2025-04-28 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 6,159 |
| 2025-04-25 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 510 |
| 2025-04-24 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 2,676 |
| 2025-04-23 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 3,734 |
| 2025-04-22 | 6.900 | 6.900 | 6.800 | 6.800 | 6.800 | 2,712 |
| 2025-04-21 | 7.300 | 7.300 | 6.900 | 6.900 | 6.900 | 2,238 |
| 2025-04-10 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 201 |
| 2025-04-07 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 145 |
| 2025-04-04 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 2,142 |
| 2025-04-02 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 193 |
| 2025-04-01 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 179 |
| 2025-03-28 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 1,267 |
| 2025-03-27 | 6.950 | 7.100 | 6.950 | 7.100 | 7.100 | 232 |
| 2025-03-25 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 631 |
| 2025-03-24 | 6.790 | 6.790 | 6.680 | 6.680 | 6.680 | 9,574 |
| 2025-03-21 | 7.000 | 7.000 | 6.790 | 6.790 | 6.790 | 4,119 |
| 2025-03-20 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 2,382 |
| 2025-03-19 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 2,251 |
| 2025-03-18 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 241 |
| 2025-03-14 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 1,225 |
| 2025-03-12 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 1,256 |
| 2025-03-11 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 1,722 |
| 2025-03-10 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 1,050 |
| 2025-03-06 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 3,037 |
| 2025-03-04 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 897 |
| 2025-03-03 | 7.400 | 7.400 | 7.300 | 7.300 | 7.300 | 1,086 |
| 2025-02-28 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 1,072 |
| 2025-02-27 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 1,194 |
| 2025-02-26 | 7.560 | 7.560 | 7.400 | 7.400 | 7.400 | 5,493 |
| 2025-02-25 | 7.650 | 7.650 | 7.600 | 7.600 | 7.600 | 4,601 |
| 2025-02-21 | 7.680 | 7.680 | 7.680 | 7.680 | 7.680 | 371 |
| 2025-02-20 | 7.680 | 7.680 | 7.680 | 7.680 | 7.680 | 1,642 |
| 2025-02-19 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 600 |
| 2025-02-18 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 414 |
| 2025-02-17 | 7.500 | 7.520 | 7.500 | 7.520 | 7.520 | 4,954 |
| 2025-02-14 | 7.790 | 7.790 | 7.500 | 7.500 | 7.500 | 8,402 |
| 2025-02-13 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 5,768 |
| 2025-02-12 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 3,549 |
| 2025-02-11 | 7.670 | 7.670 | 7.450 | 7.450 | 7.450 | 4,863 |
| 2025-02-10 | 7.600 | 7.600 | 7.500 | 7.600 | 7.600 | 8,086 |
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.