El Puerto de Liverpool, S.A.B. de C.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 125.00 | 125.00 | 125.00 | 125.00 | 115.82 | 0 |
| 2024-02-26 | 125.00 | 125.00 | 125.00 | 125.00 | 115.82 | 0 |
| 2024-02-23 | 125.00 | 125.00 | 125.00 | 125.00 | 115.82 | 0 |
| 2024-02-22 | 125.00 | 125.00 | 125.00 | 125.00 | 115.82 | 0 |
| 2024-02-21 | 125.00 | 125.00 | 125.00 | 125.00 | 115.82 | 0 |
| 2024-02-20 | 125.00 | 125.00 | 125.00 | 125.00 | 115.82 | 0 |
| 2024-02-19 | 125.00 | 125.00 | 125.00 | 125.00 | 115.82 | 0 |
| 2024-02-16 | 125.00 | 125.00 | 125.00 | 125.00 | 115.82 | 0 |
| 2024-02-15 | 125.00 | 125.00 | 125.00 | 125.00 | 115.82 | 0 |
| 2024-02-14 | 125.00 | 125.00 | 125.00 | 125.00 | 115.82 | 0 |
| 2024-02-13 | 125.00 | 125.00 | 125.00 | 125.00 | 115.82 | 0 |
| 2024-02-12 | 125.00 | 125.00 | 125.00 | 125.00 | 115.82 | 4,285 |
| 2024-02-09 | 128.00 | 128.00 | 128.00 | 128.00 | 118.60 | 524 |
| 2024-02-08 | 117.37 | 117.37 | 117.37 | 117.37 | 108.75 | 0 |
| 2024-02-07 | 117.37 | 117.37 | 117.37 | 117.37 | 108.75 | 212 |
| 2024-02-06 | 121.00 | 121.00 | 121.00 | 121.00 | 112.12 | 534 |
| 2024-02-02 | 121.00 | 121.00 | 121.00 | 121.00 | 112.12 | 448 |
| 2024-02-01 | 121.00 | 121.00 | 121.00 | 121.00 | 112.12 | 508 |
| 2024-01-31 | 121.00 | 121.00 | 121.00 | 121.00 | 112.12 | 421 |
| 2024-01-30 | 121.00 | 121.00 | 121.00 | 121.00 | 112.12 | 210 |
| 2024-01-29 | 121.00 | 121.00 | 121.00 | 121.00 | 112.12 | 0 |
| 2024-01-26 | 119.00 | 121.00 | 119.00 | 121.00 | 112.12 | 2,545 |
| 2024-01-25 | 119.00 | 119.00 | 119.00 | 119.00 | 110.26 | 0 |
| 2024-01-24 | 119.00 | 119.00 | 119.00 | 119.00 | 110.26 | 0 |
| 2024-01-23 | 119.00 | 119.00 | 119.00 | 119.00 | 110.26 | 0 |
| 2024-01-22 | 114.50 | 119.00 | 114.50 | 119.00 | 110.26 | 930 |
| 2024-01-19 | 114.50 | 114.50 | 114.50 | 114.50 | 106.09 | 0 |
| 2024-01-18 | 114.50 | 114.50 | 114.50 | 114.50 | 106.09 | 0 |
| 2024-01-17 | 114.50 | 114.50 | 114.50 | 114.50 | 106.09 | 0 |
| 2024-01-16 | 114.50 | 114.50 | 114.50 | 114.50 | 106.09 | 0 |
| 2024-01-15 | 114.50 | 114.50 | 114.50 | 114.50 | 106.09 | 0 |
| 2024-01-12 | 114.50 | 114.50 | 114.50 | 114.50 | 106.09 | 0 |
| 2024-01-11 | 114.50 | 114.50 | 114.50 | 114.50 | 106.09 | 0 |
| 2024-01-10 | 114.50 | 114.50 | 114.50 | 114.50 | 106.09 | 905 |
| 2024-01-09 | 115.00 | 115.00 | 115.00 | 115.00 | 106.56 | 0 |
| 2024-01-08 | 115.00 | 115.00 | 115.00 | 115.00 | 106.56 | 0 |
| 2024-01-05 | 115.00 | 115.00 | 115.00 | 115.00 | 106.56 | 0 |
| 2024-01-04 | 115.00 | 115.00 | 115.00 | 115.00 | 106.56 | 200 |
| 2024-01-03 | 119.00 | 119.00 | 119.00 | 119.00 | 110.26 | 370 |
| 2024-01-02 | 119.00 | 119.00 | 119.00 | 119.00 | 110.26 | 0 |
| 2023-12-29 | 119.00 | 119.00 | 119.00 | 119.00 | 110.26 | 0 |
| 2023-12-28 | 119.00 | 119.00 | 119.00 | 119.00 | 110.26 | 0 |
| 2023-12-27 | 119.00 | 119.00 | 119.00 | 119.00 | 110.26 | 0 |
| 2023-12-26 | 119.00 | 119.00 | 119.00 | 119.00 | 110.26 | 0 |
| 2023-12-22 | 119.00 | 119.00 | 119.00 | 119.00 | 110.26 | 0 |
| 2023-12-21 | 119.00 | 119.00 | 119.00 | 119.00 | 110.26 | 184 |
| 2023-12-20 | 113.00 | 113.00 | 113.00 | 113.00 | 104.70 | 0 |
| 2023-12-19 | 113.00 | 113.00 | 113.00 | 113.00 | 104.70 | 0 |
| 2023-12-18 | 113.00 | 113.00 | 113.00 | 113.00 | 104.70 | 0 |
| 2023-12-15 | 113.00 | 113.00 | 113.00 | 113.00 | 104.70 | 101 |
| 2023-12-14 | 109.00 | 109.00 | 109.00 | 109.00 | 101.00 | 1,954 |
| 2023-12-13 | 105.00 | 105.00 | 105.00 | 105.00 | 97.290 | 0 |
| 2023-12-11 | 105.00 | 105.00 | 105.00 | 105.00 | 97.290 | 156 |
| 2023-12-08 | 104.00 | 104.00 | 104.00 | 104.00 | 96.364 | 0 |
| 2023-12-07 | 104.00 | 104.00 | 104.00 | 104.00 | 96.364 | 609 |
| 2023-12-06 | 104.00 | 104.00 | 104.00 | 104.00 | 96.364 | 0 |
| 2023-12-05 | 104.00 | 104.00 | 104.00 | 104.00 | 96.364 | 0 |
| 2023-12-04 | 104.00 | 104.00 | 104.00 | 104.00 | 96.364 | 0 |
| 2023-12-01 | 104.00 | 104.00 | 104.00 | 104.00 | 96.364 | 0 |
| 2023-11-30 | 104.00 | 104.00 | 104.00 | 104.00 | 96.364 | 161 |
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.