El Puerto de Liverpool, S.A.B. de C.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 132.00 | 132.00 | 132.00 | 132.00 | 124.73 | 0 |
| 2024-08-16 | 132.00 | 132.00 | 132.00 | 132.00 | 124.73 | 150 |
| 2024-08-15 | 132.00 | 132.00 | 132.00 | 132.00 | 124.73 | 220 |
| 2024-08-14 | 132.50 | 132.50 | 132.50 | 132.50 | 125.20 | 0 |
| 2024-08-13 | 132.50 | 132.50 | 132.50 | 132.50 | 125.20 | 0 |
| 2024-08-12 | 132.50 | 132.50 | 132.50 | 132.50 | 125.20 | 0 |
| 2024-08-09 | 132.50 | 132.50 | 132.50 | 132.50 | 125.20 | 0 |
| 2024-08-08 | 132.50 | 132.50 | 132.50 | 132.50 | 125.20 | 0 |
| 2024-08-07 | 132.50 | 132.50 | 132.50 | 132.50 | 125.20 | 0 |
| 2024-08-06 | 132.50 | 132.50 | 132.50 | 132.50 | 125.20 | 0 |
| 2024-08-05 | 132.50 | 132.50 | 132.50 | 132.50 | 125.20 | 129 |
| 2024-08-02 | 137.00 | 137.00 | 137.00 | 137.00 | 129.45 | 0 |
| 2024-08-01 | 137.00 | 137.00 | 137.00 | 137.00 | 129.45 | 0 |
| 2024-07-31 | 137.00 | 137.00 | 137.00 | 137.00 | 129.45 | 0 |
| 2024-07-30 | 137.00 | 137.00 | 137.00 | 137.00 | 129.45 | 0 |
| 2024-07-29 | 137.00 | 137.00 | 137.00 | 137.00 | 129.45 | 0 |
| 2024-07-26 | 137.00 | 137.00 | 137.00 | 137.00 | 129.45 | 0 |
| 2024-07-25 | 137.00 | 137.00 | 137.00 | 137.00 | 129.45 | 0 |
| 2024-07-24 | 137.00 | 137.00 | 137.00 | 137.00 | 129.45 | 0 |
| 2024-07-23 | 137.00 | 137.00 | 137.00 | 137.00 | 129.45 | 0 |
| 2024-07-22 | 137.00 | 137.00 | 137.00 | 137.00 | 129.45 | 0 |
| 2024-07-19 | 137.00 | 137.00 | 137.00 | 137.00 | 129.45 | 0 |
| 2024-07-18 | 137.00 | 137.00 | 137.00 | 137.00 | 129.45 | 0 |
| 2024-07-17 | 137.00 | 137.00 | 137.00 | 137.00 | 129.45 | 0 |
| 2024-07-16 | 137.00 | 137.00 | 137.00 | 137.00 | 129.45 | 0 |
| 2024-07-15 | 137.00 | 137.00 | 137.00 | 137.00 | 129.45 | 0 |
| 2024-07-12 | 137.00 | 137.00 | 137.00 | 137.00 | 129.45 | 0 |
| 2024-07-11 | 137.00 | 137.00 | 137.00 | 137.00 | 129.45 | 193 |
| 2024-07-10 | 131.00 | 131.00 | 131.00 | 131.00 | 123.78 | 0 |
| 2024-07-09 | 131.00 | 131.00 | 131.00 | 131.00 | 123.78 | 0 |
| 2024-07-08 | 131.00 | 131.00 | 131.00 | 131.00 | 123.78 | 0 |
| 2024-07-05 | 131.00 | 131.00 | 131.00 | 131.00 | 123.78 | 0 |
| 2024-07-04 | 131.00 | 131.00 | 131.00 | 131.00 | 123.78 | 0 |
| 2024-07-03 | 131.00 | 131.00 | 131.00 | 131.00 | 123.78 | 0 |
| 2024-07-02 | 131.00 | 131.00 | 131.00 | 131.00 | 123.78 | 0 |
| 2024-07-01 | 131.00 | 131.00 | 131.00 | 131.00 | 123.78 | 0 |
| 2024-06-28 | 131.00 | 131.00 | 131.00 | 131.00 | 123.78 | 0 |
| 2024-06-27 | 131.00 | 131.00 | 131.00 | 131.00 | 123.78 | 0 |
| 2024-06-26 | 131.00 | 131.00 | 131.00 | 131.00 | 123.78 | 0 |
| 2024-06-25 | 131.00 | 131.00 | 131.00 | 131.00 | 123.78 | 0 |
| 2024-06-24 | 131.00 | 131.00 | 131.00 | 131.00 | 123.78 | 0 |
| 2024-06-21 | 131.00 | 131.00 | 131.00 | 131.00 | 123.78 | 0 |
| 2024-06-20 | 131.00 | 131.00 | 131.00 | 131.00 | 123.78 | 267 |
| 2024-06-19 | 151.99 | 151.99 | 151.99 | 151.99 | 143.62 | 0 |
| 2024-06-18 | 151.99 | 151.99 | 151.99 | 151.99 | 143.62 | 0 |
| 2024-06-17 | 151.99 | 151.99 | 151.99 | 151.99 | 143.62 | 0 |
| 2024-06-14 | 151.99 | 151.99 | 151.99 | 151.99 | 143.62 | 0 |
| 2024-06-13 | 151.99 | 151.99 | 151.99 | 151.99 | 143.62 | 0 |
| 2024-06-12 | 151.99 | 151.99 | 151.99 | 151.99 | 143.62 | 0 |
| 2024-06-11 | 151.99 | 151.99 | 151.99 | 151.99 | 143.62 | 0 |
| 2024-06-10 | 151.99 | 151.99 | 151.99 | 151.99 | 143.62 | 0 |
| 2024-06-07 | 151.99 | 151.99 | 151.99 | 151.99 | 143.62 | 0 |
| 2024-06-06 | 151.99 | 151.99 | 151.99 | 151.99 | 143.62 | 0 |
| 2024-06-05 | 151.99 | 151.99 | 151.99 | 151.99 | 143.62 | 0 |
| 2024-06-04 | 151.99 | 151.99 | 151.99 | 151.99 | 143.62 | 0 |
| 2024-06-03 | 151.99 | 151.99 | 151.99 | 151.99 | 143.62 | 0 |
| 2024-05-31 | 151.99 | 151.99 | 151.99 | 151.99 | 143.62 | 0 |
| 2024-05-30 | 151.99 | 151.99 | 151.99 | 151.99 | 143.62 | 0 |
| 2024-05-29 | 151.99 | 151.99 | 151.99 | 151.99 | 143.62 | 0 |
| 2024-05-28 | 151.99 | 151.99 | 151.99 | 151.99 | 143.62 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-08 | 1.1800 MXN |
| 2026-05-21 | 1.7700 MXN |
| 2025-10-09 | 1.1800 MXN |
| 2025-05-22 | 1.7700 MXN |
| 2024-05-22 | 2.9500 MXN |
| 2023-05-24 | 2.6100 MXN |
| 2022-10-12 | 0.6800 MXN |
| 2022-05-25 | 1.0200 MXN |
| 2022-01-26 | 0.7500 MXN |
| 2021-10-27 | 0.7500 MXN |
| 2021-03-24 | 0.7500 MXN |
| 2021-01-20 | 0.7500 MXN |
| 2020-05-20 | 0.9000 MXN |
| 2019-10-09 | 0.4400 MXN |
| 2019-05-22 | 0.6600 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.