El Puerto de Liverpool, S.A.B. de C.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 106.00 | 106.00 | 106.00 | 106.00 | 100.16 | 0 |
| 2024-11-12 | 116.00 | 116.00 | 106.00 | 106.00 | 100.16 | 707 |
| 2024-11-11 | 110.50 | 110.50 | 110.50 | 110.50 | 104.41 | 0 |
| 2024-11-08 | 110.50 | 110.50 | 110.50 | 110.50 | 104.41 | 0 |
| 2024-11-07 | 110.50 | 110.50 | 110.50 | 110.50 | 104.41 | 0 |
| 2024-11-06 | 110.50 | 110.50 | 110.50 | 110.50 | 104.41 | 0 |
| 2024-11-05 | 110.50 | 110.50 | 110.50 | 110.50 | 104.41 | 0 |
| 2024-11-04 | 110.50 | 110.50 | 110.50 | 110.50 | 104.41 | 0 |
| 2024-11-01 | 110.50 | 110.50 | 110.50 | 110.50 | 104.41 | 0 |
| 2024-10-31 | 110.50 | 110.50 | 110.50 | 110.50 | 104.41 | 0 |
| 2024-10-30 | 110.50 | 110.50 | 110.50 | 110.50 | 104.41 | 0 |
| 2024-10-29 | 110.50 | 110.50 | 110.50 | 110.50 | 104.41 | 382 |
| 2024-10-28 | 116.00 | 116.00 | 116.00 | 116.00 | 109.61 | 615 |
| 2024-10-25 | 116.00 | 116.00 | 116.00 | 116.00 | 109.61 | 0 |
| 2024-10-24 | 116.00 | 116.00 | 116.00 | 116.00 | 109.61 | 0 |
| 2024-10-23 | 116.00 | 116.00 | 116.00 | 116.00 | 109.61 | 317 |
| 2024-10-22 | 116.00 | 116.00 | 116.00 | 116.00 | 109.61 | 0 |
| 2024-10-21 | 116.00 | 116.00 | 116.00 | 116.00 | 109.61 | 0 |
| 2024-10-18 | 116.00 | 116.00 | 116.00 | 116.00 | 109.61 | 0 |
| 2024-10-17 | 116.00 | 116.00 | 116.00 | 116.00 | 109.61 | 647 |
| 2024-10-16 | 116.00 | 116.00 | 116.00 | 116.00 | 109.61 | 832 |
| 2024-10-15 | 116.00 | 116.00 | 116.00 | 116.00 | 109.61 | 0 |
| 2024-10-14 | 116.00 | 116.00 | 116.00 | 116.00 | 109.61 | 0 |
| 2024-10-11 | 116.00 | 116.00 | 116.00 | 116.00 | 109.61 | 4,600 |
| 2024-10-10 | 116.00 | 116.00 | 116.00 | 116.00 | 109.61 | 0 |
| 2024-10-09 | 116.00 | 116.00 | 116.00 | 116.00 | 109.61 | 666 |
| 2024-10-08 | 116.10 | 116.10 | 116.10 | 116.10 | 109.70 | 0 |
| 2024-10-07 | 116.10 | 116.10 | 116.10 | 116.10 | 109.70 | 0 |
| 2024-10-04 | 116.10 | 116.10 | 116.10 | 116.10 | 109.70 | 0 |
| 2024-10-03 | 116.10 | 116.10 | 116.10 | 116.10 | 109.70 | 0 |
| 2024-10-02 | 116.10 | 116.10 | 116.10 | 116.10 | 109.70 | 0 |
| 2024-09-30 | 116.10 | 116.10 | 116.10 | 116.10 | 109.70 | 0 |
| 2024-09-27 | 116.10 | 116.10 | 116.10 | 116.10 | 109.70 | 545 |
| 2024-09-26 | 116.10 | 116.10 | 116.10 | 116.10 | 109.70 | 12,990 |
| 2024-09-25 | 112.90 | 112.90 | 112.90 | 112.90 | 106.68 | 0 |
| 2024-09-24 | 112.90 | 112.90 | 112.90 | 112.90 | 106.68 | 0 |
| 2024-09-23 | 112.90 | 112.90 | 112.90 | 112.90 | 106.68 | 0 |
| 2024-09-20 | 112.90 | 112.90 | 112.90 | 112.90 | 106.68 | 0 |
| 2024-09-19 | 112.90 | 112.90 | 112.90 | 112.90 | 106.68 | 0 |
| 2024-09-18 | 112.90 | 112.90 | 112.90 | 112.90 | 106.68 | 0 |
| 2024-09-17 | 112.90 | 112.90 | 112.90 | 112.90 | 106.68 | 13,717 |
| 2024-09-13 | 116.20 | 116.20 | 116.20 | 116.20 | 109.80 | 0 |
| 2024-09-12 | 116.20 | 116.20 | 116.20 | 116.20 | 109.80 | 0 |
| 2024-09-11 | 116.20 | 116.20 | 116.20 | 116.20 | 109.80 | 100 |
| 2024-09-10 | 116.20 | 116.20 | 116.20 | 116.20 | 109.80 | 100 |
| 2024-09-09 | 116.20 | 116.20 | 116.20 | 116.20 | 109.80 | 101 |
| 2024-09-06 | 122.00 | 122.00 | 122.00 | 122.00 | 115.28 | 0 |
| 2024-09-05 | 122.00 | 122.00 | 122.00 | 122.00 | 115.28 | 0 |
| 2024-09-04 | 122.00 | 122.00 | 122.00 | 122.00 | 115.28 | 0 |
| 2024-09-03 | 132.87 | 132.87 | 122.00 | 122.00 | 115.28 | 686 |
| 2024-09-02 | 129.00 | 129.00 | 129.00 | 129.00 | 121.89 | 0 |
| 2024-08-30 | 129.00 | 129.00 | 129.00 | 129.00 | 121.89 | 0 |
| 2024-08-29 | 129.00 | 129.00 | 129.00 | 129.00 | 121.89 | 0 |
| 2024-08-28 | 129.00 | 129.00 | 129.00 | 129.00 | 121.89 | 0 |
| 2024-08-27 | 129.00 | 129.00 | 129.00 | 129.00 | 121.89 | 165 |
| 2024-08-26 | 132.00 | 132.00 | 132.00 | 132.00 | 124.73 | 0 |
| 2024-08-23 | 132.00 | 132.00 | 132.00 | 132.00 | 124.73 | 0 |
| 2024-08-22 | 132.00 | 132.00 | 132.00 | 132.00 | 124.73 | 0 |
| 2024-08-21 | 132.00 | 132.00 | 132.00 | 132.00 | 124.73 | 0 |
| 2024-08-20 | 132.00 | 132.00 | 132.00 | 132.00 | 124.73 | 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.