El Puerto de Liverpool, S.A.B. de C.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 151.99 | 151.99 | 151.99 | 151.99 | 143.62 | 4,493 |
| 2024-05-24 | 152.00 | 152.00 | 152.00 | 152.00 | 143.63 | 0 |
| 2024-05-23 | 152.00 | 152.00 | 152.00 | 152.00 | 143.63 | 0 |
| 2024-05-22 | 152.00 | 152.00 | 152.00 | 152.00 | 143.63 | 0 |
| 2024-05-21 | 152.00 | 152.00 | 152.00 | 152.00 | 140.84 | 0 |
| 2024-05-20 | 152.00 | 152.00 | 152.00 | 152.00 | 140.84 | 476 |
| 2024-05-17 | 152.00 | 152.00 | 152.00 | 152.00 | 140.84 | 0 |
| 2024-05-16 | 152.00 | 152.00 | 152.00 | 152.00 | 140.84 | 0 |
| 2024-05-15 | 152.00 | 152.00 | 152.00 | 152.00 | 140.84 | 121 |
| 2024-05-14 | 150.00 | 150.00 | 150.00 | 150.00 | 138.99 | 0 |
| 2024-05-13 | 150.00 | 150.00 | 150.00 | 150.00 | 138.99 | 0 |
| 2024-05-10 | 150.00 | 150.00 | 150.00 | 150.00 | 138.99 | 0 |
| 2024-05-09 | 150.00 | 150.00 | 150.00 | 150.00 | 138.99 | 0 |
| 2024-05-08 | 150.00 | 150.00 | 150.00 | 150.00 | 138.99 | 0 |
| 2024-05-07 | 150.00 | 150.00 | 150.00 | 150.00 | 138.99 | 0 |
| 2024-05-06 | 150.00 | 150.00 | 150.00 | 150.00 | 138.99 | 0 |
| 2024-05-03 | 150.00 | 150.00 | 150.00 | 150.00 | 138.99 | 0 |
| 2024-05-02 | 150.00 | 150.00 | 150.00 | 150.00 | 138.99 | 0 |
| 2024-04-30 | 150.00 | 150.00 | 150.00 | 150.00 | 138.99 | 0 |
| 2024-04-29 | 150.00 | 150.00 | 150.00 | 150.00 | 138.99 | 0 |
| 2024-04-26 | 150.00 | 150.00 | 150.00 | 150.00 | 138.99 | 0 |
| 2024-04-25 | 150.00 | 150.00 | 150.00 | 150.00 | 138.99 | 0 |
| 2024-04-24 | 150.00 | 150.00 | 150.00 | 150.00 | 138.99 | 0 |
| 2024-04-23 | 150.00 | 150.00 | 150.00 | 150.00 | 138.99 | 0 |
| 2024-04-22 | 150.00 | 150.00 | 150.00 | 150.00 | 138.99 | 0 |
| 2024-04-19 | 150.00 | 150.00 | 150.00 | 150.00 | 138.99 | 0 |
| 2024-04-18 | 150.00 | 150.00 | 150.00 | 150.00 | 138.99 | 0 |
| 2024-04-17 | 150.00 | 150.00 | 150.00 | 150.00 | 138.99 | 491 |
| 2024-04-16 | 150.00 | 150.00 | 150.00 | 150.00 | 138.99 | 0 |
| 2024-04-15 | 150.00 | 150.00 | 150.00 | 150.00 | 138.99 | 0 |
| 2024-04-12 | 150.00 | 150.00 | 150.00 | 150.00 | 138.99 | 0 |
| 2024-04-11 | 150.00 | 150.00 | 150.00 | 150.00 | 138.99 | 0 |
| 2024-04-10 | 150.00 | 150.00 | 150.00 | 150.00 | 138.99 | 0 |
| 2024-04-09 | 150.00 | 150.00 | 150.00 | 150.00 | 138.99 | 0 |
| 2024-04-08 | 150.00 | 150.00 | 150.00 | 150.00 | 138.99 | 0 |
| 2024-04-05 | 150.00 | 150.00 | 150.00 | 150.00 | 138.99 | 0 |
| 2024-04-04 | 150.00 | 150.00 | 150.00 | 150.00 | 138.99 | 0 |
| 2024-04-03 | 150.00 | 150.00 | 150.00 | 150.00 | 138.99 | 0 |
| 2024-04-02 | 150.00 | 150.00 | 150.00 | 150.00 | 138.99 | 0 |
| 2024-04-01 | 150.00 | 150.00 | 150.00 | 150.00 | 138.99 | 0 |
| 2024-03-27 | 150.00 | 150.00 | 150.00 | 150.00 | 138.99 | 0 |
| 2024-03-26 | 150.00 | 150.00 | 150.00 | 150.00 | 138.99 | 0 |
| 2024-03-25 | 150.00 | 150.00 | 150.00 | 150.00 | 138.99 | 0 |
| 2024-03-22 | 150.00 | 150.00 | 150.00 | 150.00 | 138.99 | 0 |
| 2024-03-21 | 150.00 | 150.00 | 150.00 | 150.00 | 138.99 | 320 |
| 2024-03-20 | 134.00 | 134.00 | 134.00 | 134.00 | 124.16 | 0 |
| 2024-03-19 | 134.00 | 134.00 | 134.00 | 134.00 | 124.16 | 0 |
| 2024-03-15 | 134.00 | 134.00 | 134.00 | 134.00 | 124.16 | 0 |
| 2024-03-14 | 134.00 | 134.00 | 134.00 | 134.00 | 124.16 | 357 |
| 2024-03-13 | 134.00 | 134.00 | 134.00 | 134.00 | 124.16 | 0 |
| 2024-03-12 | 134.00 | 134.00 | 134.00 | 134.00 | 124.16 | 0 |
| 2024-03-11 | 134.00 | 134.00 | 134.00 | 134.00 | 124.16 | 0 |
| 2024-03-08 | 134.00 | 134.00 | 134.00 | 134.00 | 124.16 | 0 |
| 2024-03-07 | 134.00 | 134.00 | 134.00 | 134.00 | 124.16 | 0 |
| 2024-03-06 | 134.00 | 134.00 | 134.00 | 134.00 | 124.16 | 556 |
| 2024-03-05 | 125.00 | 125.00 | 125.00 | 125.00 | 115.82 | 0 |
| 2024-03-04 | 125.00 | 125.00 | 125.00 | 125.00 | 115.82 | 0 |
| 2024-03-01 | 125.00 | 125.00 | 125.00 | 125.00 | 115.82 | 0 |
| 2024-02-29 | 125.00 | 125.00 | 125.00 | 125.00 | 115.82 | 0 |
| 2024-02-28 | 125.00 | 125.00 | 125.00 | 125.00 | 115.82 | 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.