El Puerto de Liverpool, S.A.B. de C.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	110.00	110.00	110.00	110.00	101.92	0
2023-09-01	110.00	110.00	110.00	110.00	101.92	0
2023-08-31	110.00	110.00	110.00	110.00	101.92	244
2023-08-30	108.00	110.00	104.00	110.00	101.92	5,144
2023-08-29	108.00	108.00	108.00	108.00	100.07	1,876
2023-08-28	104.00	108.00	104.00	108.00	100.07	2,435
2023-08-25	104.00	104.00	104.00	104.00	96.364	0
2023-08-24	104.00	104.00	104.00	104.00	96.364	0
2023-08-23	104.00	104.00	104.00	104.00	96.364	0
2023-08-22	104.00	104.00	104.00	104.00	96.364	0
2023-08-21	104.00	104.00	104.00	104.00	96.364	0
2023-08-18	104.00	104.00	104.00	104.00	96.364	0
2023-08-17	109.00	109.00	109.00	109.00	101.00	0
2023-08-16	109.00	109.00	109.00	109.00	101.00	1,006
2023-08-15	109.00	109.00	109.00	109.00	101.00	0
2023-08-14	109.00	109.00	109.00	109.00	101.00	0
2023-08-11	109.00	109.00	109.00	109.00	101.00	0
2023-08-10	109.00	109.00	109.00	109.00	101.00	0
2023-08-09	113.98	113.98	113.98	113.98	105.61	0
2023-08-08	113.98	113.98	113.98	113.98	105.61	0
2023-08-07	113.98	113.98	113.98	113.98	105.61	0
2023-08-04	113.98	113.98	113.98	113.98	105.61	0
2023-08-03	113.98	113.98	113.98	113.98	105.61	0
2023-08-02	113.98	113.98	113.98	113.98	105.61	0
2023-08-01	113.98	113.98	113.98	113.98	105.61	0
2023-07-31	113.98	113.98	113.98	113.98	105.61	0
2023-07-28	113.98	113.98	113.98	113.98	105.61	0
2023-07-27	113.98	113.98	113.98	113.98	105.61	0
2023-07-26	113.98	113.98	113.98	113.98	105.61	0
2023-07-25	113.98	113.98	113.98	113.98	105.61	0
2023-07-24	113.98	113.98	113.98	113.98	105.61	0
2023-07-21	113.98	113.98	113.98	113.98	105.61	0
2023-07-20	113.98	113.98	113.98	113.98	105.61	0
2023-07-19	113.98	113.98	113.98	113.98	105.61	0
2023-07-18	113.98	113.98	113.98	113.98	105.61	0
2023-07-17	113.98	113.98	113.98	113.98	105.61	133
2023-07-14	113.98	113.98	113.98	113.98	105.61	0
2023-07-13	113.98	113.98	113.98	113.98	105.61	430
2023-07-12	113.98	113.98	113.98	113.98	105.61	0
2023-07-11	113.98	113.98	113.98	113.98	105.61	0
2023-07-10	113.98	113.98	113.98	113.98	105.61	0
2023-07-07	113.98	113.98	113.98	113.98	105.61	0
2023-07-06	113.98	113.98	113.98	113.98	105.61	0
2023-07-05	113.98	113.98	113.98	113.98	105.61	0
2023-07-04	113.98	113.98	113.98	113.98	105.61	0
2023-07-03	113.98	113.98	113.98	113.98	105.61	0
2023-06-30	113.98	113.98	113.98	113.98	105.61	0
2023-06-29	113.98	113.98	113.98	113.98	105.61	0
2023-06-28	113.98	113.98	113.98	113.98	105.61	0
2023-06-27	113.98	113.98	113.98	113.98	105.61	171
2023-06-26	112.00	112.00	112.00	112.00	103.78	0
2023-06-23	112.00	112.00	112.00	112.00	103.78	0
2023-06-22	112.00	112.00	112.00	112.00	103.78	625
2023-06-21	112.50	112.50	112.50	112.50	104.24	0
2023-06-20	112.50	112.50	112.50	112.50	104.24	0
2023-06-19	112.50	112.50	112.50	112.50	104.24	0
2023-06-16	112.10	112.10	112.10	112.10	103.87	1,015
2023-06-15	112.05	112.05	112.05	112.05	103.82	1
2023-06-14	112.00	112.00	112.00	112.00	103.78	0
2023-06-13	112.00	112.00	112.00	112.00	103.78	206

← NewerPage 14 of 21 · 1,254 trading daysOlder →

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.