El Puerto de Liverpool, S.A.B. de C.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 94.000 | 94.000 | 94.000 | 94.000 | 91.460 | 0 |
| 2025-10-28 | 94.000 | 94.000 | 94.000 | 94.000 | 91.460 | 0 |
| 2025-10-27 | 94.000 | 94.000 | 94.000 | 94.000 | 91.460 | 0 |
| 2025-10-24 | 94.000 | 94.000 | 94.000 | 94.000 | 91.460 | 122 |
| 2025-10-23 | 92.000 | 92.000 | 92.000 | 92.000 | 89.514 | 1,014 |
| 2025-10-22 | 102.40 | 102.40 | 102.40 | 102.40 | 99.633 | 0 |
| 2025-10-21 | 102.40 | 102.40 | 102.40 | 102.40 | 99.633 | 0 |
| 2025-10-20 | 102.40 | 102.40 | 102.40 | 102.40 | 99.633 | 0 |
| 2025-10-17 | 102.40 | 102.40 | 102.40 | 102.40 | 99.633 | 0 |
| 2025-10-16 | 102.40 | 102.40 | 102.40 | 102.40 | 99.633 | 0 |
| 2025-10-15 | 102.40 | 102.40 | 102.40 | 102.40 | 99.633 | 0 |
| 2025-10-14 | 102.40 | 102.40 | 102.40 | 102.40 | 99.633 | 0 |
| 2025-10-13 | 102.40 | 102.40 | 102.40 | 102.40 | 99.633 | 0 |
| 2025-10-10 | 102.40 | 102.40 | 102.40 | 102.40 | 99.633 | 0 |
| 2025-10-09 | 102.40 | 102.40 | 102.40 | 102.40 | 99.633 | 0 |
| 2025-10-08 | 102.40 | 102.40 | 102.40 | 102.40 | 98.485 | 0 |
| 2025-10-07 | 102.40 | 102.40 | 102.40 | 102.40 | 98.485 | 0 |
| 2025-10-06 | 102.40 | 102.40 | 102.40 | 102.40 | 98.485 | 0 |
| 2025-10-03 | 102.40 | 102.40 | 102.40 | 102.40 | 98.485 | 0 |
| 2025-10-02 | 102.40 | 102.40 | 102.40 | 102.40 | 98.485 | 0 |
| 2025-10-01 | 102.40 | 102.40 | 102.40 | 102.40 | 98.485 | 0 |
| 2025-09-30 | 102.40 | 102.40 | 102.40 | 102.40 | 98.485 | 0 |
| 2025-09-29 | 102.40 | 102.40 | 102.40 | 102.40 | 98.485 | 149 |
| 2025-09-26 | 102.40 | 102.40 | 102.40 | 102.40 | 98.485 | 0 |
| 2025-09-25 | 102.40 | 102.40 | 102.40 | 102.40 | 98.485 | 0 |
| 2025-09-24 | 102.40 | 102.40 | 102.40 | 102.40 | 98.485 | 0 |
| 2025-09-23 | 102.40 | 102.40 | 102.40 | 102.40 | 98.485 | 0 |
| 2025-09-22 | 102.40 | 102.40 | 102.40 | 102.40 | 98.485 | 715 |
| 2025-09-19 | 102.40 | 102.40 | 102.40 | 102.40 | 98.485 | 0 |
| 2025-09-18 | 102.40 | 102.40 | 102.40 | 102.40 | 98.485 | 200 |
| 2025-09-17 | 102.00 | 102.00 | 102.00 | 102.00 | 98.101 | 0 |
| 2025-09-15 | 102.00 | 102.00 | 102.00 | 102.00 | 98.101 | 0 |
| 2025-09-12 | 102.00 | 102.00 | 102.00 | 102.00 | 98.101 | 0 |
| 2025-09-11 | 102.00 | 102.00 | 102.00 | 102.00 | 98.101 | 0 |
| 2025-09-10 | 102.00 | 102.00 | 102.00 | 102.00 | 98.101 | 0 |
| 2025-09-09 | 102.00 | 102.00 | 102.00 | 102.00 | 98.101 | 0 |
| 2025-09-08 | 102.00 | 102.00 | 102.00 | 102.00 | 98.101 | 0 |
| 2025-09-05 | 102.00 | 102.00 | 102.00 | 102.00 | 98.101 | 0 |
| 2025-09-04 | 102.00 | 102.00 | 102.00 | 102.00 | 98.101 | 0 |
| 2025-09-03 | 102.00 | 102.00 | 102.00 | 102.00 | 98.101 | 0 |
| 2025-09-02 | 102.00 | 102.00 | 102.00 | 102.00 | 98.101 | 0 |
| 2025-09-01 | 102.00 | 102.00 | 102.00 | 102.00 | 98.101 | 0 |
| 2025-08-29 | 102.00 | 102.00 | 102.00 | 102.00 | 98.101 | 325 |
| 2025-08-28 | 102.00 | 102.00 | 102.00 | 102.00 | 98.101 | 0 |
| 2025-08-27 | 102.00 | 102.00 | 102.00 | 102.00 | 98.101 | 0 |
| 2025-08-26 | 102.00 | 102.00 | 102.00 | 102.00 | 98.101 | 346 |
| 2025-08-25 | 102.00 | 102.00 | 102.00 | 102.00 | 98.101 | 1,052 |
| 2025-08-22 | 102.00 | 102.00 | 102.00 | 102.00 | 98.101 | 0 |
| 2025-08-21 | 102.00 | 102.00 | 102.00 | 102.00 | 98.101 | 140 |
| 2025-08-20 | 102.00 | 102.00 | 102.00 | 102.00 | 98.101 | 110 |
| 2025-08-19 | 102.00 | 102.00 | 102.00 | 102.00 | 98.101 | 0 |
| 2025-08-18 | 102.00 | 102.00 | 102.00 | 102.00 | 98.101 | 0 |
| 2025-08-15 | 102.00 | 102.00 | 102.00 | 102.00 | 98.101 | 0 |
| 2025-08-14 | 102.00 | 102.00 | 102.00 | 102.00 | 98.101 | 0 |
| 2025-08-13 | 102.00 | 102.00 | 102.00 | 102.00 | 98.101 | 0 |
| 2025-08-12 | 102.00 | 102.00 | 102.00 | 102.00 | 98.101 | 0 |
| 2025-08-11 | 102.00 | 102.00 | 102.00 | 102.00 | 98.101 | 0 |
| 2025-08-08 | 102.00 | 102.00 | 102.00 | 102.00 | 98.101 | 499 |
| 2025-08-07 | 101.00 | 101.00 | 101.00 | 101.00 | 97.139 | 0 |
| 2025-08-06 | 101.00 | 101.00 | 101.00 | 101.00 | 97.139 | 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.