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
2022-04-01	104.00	104.00	104.00	104.00	92.533	0
2022-03-31	104.00	104.00	104.00	104.00	92.533	0
2022-03-30	104.00	104.00	104.00	104.00	92.533	0
2022-03-29	104.00	104.00	101.92	104.00	92.533	18,941
2022-03-28	102.00	102.00	101.00	101.00	89.864	639
2022-03-25	102.00	102.00	102.00	102.00	90.754	799
2022-03-24	102.00	102.00	102.00	102.00	90.754	431
2022-03-23	102.00	102.00	102.00	102.00	90.754	0
2022-03-22	102.00	102.00	102.00	102.00	90.754	0
2022-03-18	102.00	102.00	102.00	102.00	90.754	0
2022-03-17	102.00	102.00	102.00	102.00	90.754	0
2022-03-16	102.00	102.00	102.00	102.00	90.754	0
2022-03-15	102.00	102.00	102.00	102.00	90.754	0
2022-03-14	102.00	102.00	102.00	102.00	90.754	0
2022-03-11	102.00	102.00	102.00	102.00	90.754	0
2022-03-10	102.00	102.00	102.00	102.00	90.754	0
2022-03-09	102.00	102.00	102.00	102.00	90.754	0
2022-03-08	102.00	102.00	102.00	102.00	90.754	0
2022-03-07	102.00	102.00	102.00	102.00	90.754	0
2022-03-04	102.00	102.00	102.00	102.00	90.754	0
2022-03-03	102.00	102.00	102.00	102.00	90.754	0
2022-03-02	102.00	102.00	102.00	102.00	90.754	0
2022-03-01	102.00	102.00	102.00	102.00	90.754	109
2022-02-28	97.000	97.000	97.000	97.000	86.305	0
2022-02-25	97.000	97.000	97.000	97.000	86.305	0
2022-02-24	97.000	97.000	97.000	97.000	86.305	0
2022-02-23	97.200	97.200	97.000	97.000	86.305	1,012
2022-02-22	97.000	97.000	97.000	97.000	86.305	542
2022-02-21	97.500	97.500	97.500	97.500	86.750	177
2022-02-18	97.000	97.000	97.000	97.000	86.305	0
2022-02-17	99.000	99.000	97.000	97.000	86.305	831
2022-02-16	100.00	100.00	100.00	100.00	88.974	0
2022-02-15	100.00	100.00	100.00	100.00	88.974	0
2022-02-14	100.00	100.00	100.00	100.00	88.974	0
2022-02-11	100.00	100.00	100.00	100.00	88.974	0
2022-02-10	100.00	100.00	100.00	100.00	88.974	219
2022-02-09	100.00	100.00	100.00	100.00	88.974	0
2022-02-08	100.00	100.00	100.00	100.00	88.974	0
2022-02-04	100.00	100.00	100.00	100.00	88.974	0
2022-02-03	100.00	100.00	100.00	100.00	88.974	0
2022-02-02	100.00	100.00	100.00	100.00	88.974	0
2022-02-01	100.00	100.00	100.00	100.00	88.974	0
2022-01-31	100.00	100.00	100.00	100.00	88.974	0
2022-01-28	100.00	100.00	100.00	100.00	88.974	0
2022-01-27	100.00	100.00	100.00	100.00	88.974	0
2022-01-26	100.00	100.00	100.00	100.00	88.974	0
2022-01-25	100.00	100.00	100.00	100.00	88.307	0
2022-01-24	100.00	100.00	100.00	100.00	88.307	0
2022-01-21	100.00	100.00	100.00	100.00	88.307	0
2022-01-20	100.00	100.00	100.00	100.00	88.307	0
2022-01-19	100.00	100.00	100.00	100.00	88.307	0
2022-01-18	100.00	100.00	100.00	100.00	88.307	0
2022-01-17	100.00	100.00	100.00	100.00	88.307	0
2022-01-14	97.000	100.00	97.000	100.00	88.307	1,506
2022-01-13	93.350	97.500	93.350	97.500	86.099	81,767
2022-01-12	89.000	89.000	89.000	89.000	78.593	427
2022-01-11	89.000	89.000	89.000	89.000	78.593	0
2022-01-10	89.000	89.000	89.000	89.000	78.593	0
2022-01-07	89.000	89.000	89.000	89.000	78.593	0
2022-01-06	89.000	89.000	89.000	89.000	78.593	0

← NewerPage 20 of 21 · 1,258 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.