Vitro S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 938 |
| 2025-02-06 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 5,335 |
| 2025-02-05 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 1,470 |
| 2025-01-31 | 7.650 | 7.700 | 7.650 | 7.700 | 7.700 | 1,744 |
| 2025-01-29 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 590 |
| 2025-01-28 | 7.700 | 7.700 | 7.500 | 7.500 | 7.500 | 13,352 |
| 2025-01-27 | 8.000 | 8.000 | 7.800 | 7.800 | 7.800 | 26,011 |
| 2025-01-24 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 511 |
| 2025-01-23 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 2,704 |
| 2025-01-22 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1,619 |
| 2025-01-21 | 8.200 | 8.200 | 8.000 | 8.000 | 8.000 | 2,700 |
| 2025-01-16 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 1,059 |
| 2025-01-13 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 297 |
| 2025-01-09 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 277 |
| 2025-01-06 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 811 |
| 2025-01-03 | 8.540 | 8.540 | 8.540 | 8.540 | 8.540 | 766 |
| 2024-12-30 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 1,457 |
| 2024-12-27 | 8.900 | 8.900 | 8.880 | 8.880 | 8.880 | 1,900 |
| 2024-12-26 | 8.950 | 9.000 | 8.950 | 8.950 | 8.950 | 10,061 |
| 2024-12-23 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 2,206 |
| 2024-12-20 | 8.590 | 8.590 | 8.590 | 8.590 | 8.590 | 309 |
| 2024-12-19 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 832 |
| 2024-12-18 | 8.700 | 8.800 | 8.700 | 8.800 | 8.800 | 1,560 |
| 2024-12-17 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 2,673 |
| 2024-12-16 | 8.250 | 8.300 | 8.250 | 8.300 | 8.300 | 3,084 |
| 2024-12-11 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 2,882 |
| 2024-12-10 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 820 |
| 2024-12-09 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 1,267 |
| 2024-12-04 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 774 |
| 2024-12-03 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 53,771 |
| 2024-12-02 | 8.800 | 8.800 | 8.500 | 8.500 | 8.500 | 2,185 |
| 2024-11-29 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 3,335,488 |
| 2024-11-28 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 527 |
| 2024-11-27 | 8.700 | 8.900 | 8.700 | 8.900 | 8.900 | 1,597 |
| 2024-11-26 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 2,092 |
| 2024-11-25 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 119,740 |
| 2024-11-21 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 163 |
| 2024-11-19 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 5,792,947 |
| 2024-11-12 | 9.130 | 9.130 | 9.000 | 9.000 | 9.000 | 906 |
| 2024-11-11 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 2,190 |
| 2024-11-07 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 648 |
| 2024-11-06 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 6,358 |
| 2024-11-05 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 594 |
| 2024-11-04 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 442 |
| 2024-10-31 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 537 |
| 2024-10-29 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 655 |
| 2024-10-28 | 8.990 | 8.990 | 8.750 | 8.750 | 8.750 | 1,071 |
| 2024-10-25 | 8.730 | 8.740 | 8.730 | 8.730 | 8.730 | 4,464 |
| 2024-10-24 | 8.750 | 8.750 | 8.740 | 8.740 | 8.740 | 8,384 |
| 2024-10-23 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 626 |
| 2024-10-21 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 798 |
| 2024-10-17 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 3,075 |
| 2024-10-16 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 2,869 |
| 2024-10-15 | 8.900 | 8.900 | 8.800 | 8.800 | 8.800 | 1,190 |
| 2024-10-14 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 1,160 |
| 2024-10-11 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 2,127 |
| 2024-10-10 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 495 |
| 2024-10-08 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 498 |
| 2024-10-04 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 10,052 |
| 2024-10-03 | 9.060 | 9.060 | 9.050 | 9.050 | 9.050 | 42,846 |
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.