El Puerto de Liverpool, S.A.B. de C.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 101.00 | 101.00 | 101.00 | 101.00 | 97.139 | 0 |
| 2025-08-04 | 101.00 | 101.00 | 101.00 | 101.00 | 97.139 | 0 |
| 2025-08-01 | 101.00 | 101.00 | 101.00 | 101.00 | 97.139 | 0 |
| 2025-07-31 | 101.00 | 101.00 | 101.00 | 101.00 | 97.139 | 0 |
| 2025-07-30 | 101.00 | 101.00 | 101.00 | 101.00 | 97.139 | 0 |
| 2025-07-29 | 101.00 | 101.00 | 101.00 | 101.00 | 97.139 | 1,262 |
| 2025-07-28 | 101.00 | 101.00 | 101.00 | 101.00 | 97.139 | 818 |
| 2025-07-25 | 101.00 | 101.00 | 101.00 | 101.00 | 97.139 | 0 |
| 2025-07-24 | 101.00 | 101.00 | 101.00 | 101.00 | 97.139 | 0 |
| 2025-07-23 | 101.00 | 101.00 | 101.00 | 101.00 | 97.139 | 0 |
| 2025-07-22 | 101.00 | 101.00 | 101.00 | 101.00 | 97.139 | 0 |
| 2025-07-21 | 101.00 | 101.00 | 101.00 | 101.00 | 97.139 | 129 |
| 2025-07-18 | 101.00 | 101.00 | 101.00 | 101.00 | 97.139 | 0 |
| 2025-07-17 | 101.00 | 101.00 | 101.00 | 101.00 | 97.139 | 0 |
| 2025-07-16 | 101.00 | 101.00 | 101.00 | 101.00 | 97.139 | 0 |
| 2025-07-15 | 101.00 | 101.00 | 101.00 | 101.00 | 97.139 | 0 |
| 2025-07-14 | 101.00 | 101.00 | 101.00 | 101.00 | 97.139 | 0 |
| 2025-07-11 | 101.00 | 101.00 | 101.00 | 101.00 | 97.139 | 0 |
| 2025-07-10 | 101.00 | 101.00 | 101.00 | 101.00 | 97.139 | 0 |
| 2025-07-09 | 101.00 | 101.00 | 101.00 | 101.00 | 97.139 | 161 |
| 2025-07-08 | 101.00 | 101.00 | 101.00 | 101.00 | 97.139 | 0 |
| 2025-07-07 | 97.950 | 101.00 | 97.950 | 101.00 | 97.139 | 6,058 |
| 2025-07-04 | 97.950 | 97.950 | 97.950 | 97.950 | 94.205 | 0 |
| 2025-07-03 | 100.98 | 100.98 | 97.950 | 97.950 | 94.205 | 1,205 |
| 2025-07-02 | 101.00 | 101.00 | 101.00 | 101.00 | 97.139 | 0 |
| 2025-07-01 | 101.00 | 101.00 | 101.00 | 101.00 | 97.139 | 0 |
| 2025-06-30 | 101.00 | 101.00 | 101.00 | 101.00 | 97.139 | 5,067 |
| 2025-06-27 | 100.50 | 100.50 | 100.50 | 100.50 | 96.658 | 520 |
| 2025-06-26 | 101.00 | 101.00 | 101.00 | 101.00 | 97.139 | 0 |
| 2025-06-25 | 101.00 | 101.00 | 101.00 | 101.00 | 97.139 | 0 |
| 2025-06-24 | 101.00 | 101.00 | 101.00 | 101.00 | 97.139 | 323 |
| 2025-06-23 | 101.00 | 101.00 | 101.00 | 101.00 | 97.139 | 114 |
| 2025-06-20 | 101.00 | 101.00 | 101.00 | 101.00 | 97.139 | 0 |
| 2025-06-19 | 101.00 | 101.00 | 101.00 | 101.00 | 97.139 | 0 |
| 2025-06-18 | 101.00 | 101.00 | 101.00 | 101.00 | 97.139 | 0 |
| 2025-06-17 | 101.00 | 101.00 | 101.00 | 101.00 | 97.139 | 0 |
| 2025-06-16 | 101.00 | 101.00 | 101.00 | 101.00 | 97.139 | 0 |
| 2025-06-13 | 101.00 | 101.00 | 101.00 | 101.00 | 97.139 | 0 |
| 2025-06-12 | 101.00 | 101.00 | 101.00 | 101.00 | 97.139 | 0 |
| 2025-06-11 | 101.00 | 101.00 | 101.00 | 101.00 | 97.139 | 218 |
| 2025-06-10 | 101.00 | 101.00 | 101.00 | 101.00 | 97.139 | 640 |
| 2025-06-09 | 101.00 | 101.00 | 101.00 | 101.00 | 97.139 | 410 |
| 2025-06-06 | 101.00 | 101.00 | 101.00 | 101.00 | 97.139 | 868 |
| 2025-06-05 | 98.000 | 98.000 | 98.000 | 98.000 | 94.253 | 0 |
| 2025-06-04 | 101.00 | 101.00 | 98.000 | 98.000 | 94.253 | 530 |
| 2025-06-03 | 101.00 | 101.00 | 101.00 | 101.00 | 97.139 | 115 |
| 2025-06-02 | 101.00 | 101.00 | 101.00 | 101.00 | 97.139 | 0 |
| 2025-05-30 | 101.00 | 101.00 | 101.00 | 101.00 | 97.139 | 0 |
| 2025-05-29 | 101.00 | 101.00 | 101.00 | 101.00 | 97.139 | 0 |
| 2025-05-28 | 101.00 | 101.00 | 101.00 | 101.00 | 97.139 | 0 |
| 2025-05-27 | 101.00 | 101.00 | 101.00 | 101.00 | 97.139 | 0 |
| 2025-05-26 | 101.00 | 101.00 | 101.00 | 101.00 | 97.139 | 0 |
| 2025-05-23 | 101.00 | 101.00 | 101.00 | 101.00 | 97.139 | 0 |
| 2025-05-22 | 101.00 | 101.00 | 101.00 | 101.00 | 97.139 | 0 |
| 2025-05-21 | 101.00 | 101.00 | 101.00 | 101.00 | 95.436 | 0 |
| 2025-05-20 | 101.00 | 101.00 | 101.00 | 101.00 | 95.436 | 0 |
| 2025-05-19 | 101.00 | 101.00 | 101.00 | 101.00 | 95.436 | 0 |
| 2025-05-16 | 101.00 | 101.00 | 101.00 | 101.00 | 95.436 | 0 |
| 2025-05-15 | 101.00 | 101.00 | 101.00 | 101.00 | 95.436 | 404 |
| 2025-05-14 | 98.500 | 98.500 | 98.500 | 98.500 | 93.074 | 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.