El Puerto de Liverpool S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 136.75 | 137.03 | 126.45 | 127.79 | 119.09 | 587,880 |
| 2024-08-21 | 139.37 | 139.84 | 136.56 | 138.17 | 128.76 | 367,161 |
| 2024-08-20 | 135.98 | 141.00 | 135.98 | 138.78 | 129.33 | 420,349 |
| 2024-08-19 | 134.98 | 137.51 | 134.85 | 135.56 | 126.33 | 206,630 |
| 2024-08-16 | 135.80 | 136.18 | 133.89 | 135.61 | 126.38 | 262,356 |
| 2024-08-15 | 134.84 | 136.00 | 133.67 | 134.77 | 125.59 | 232,479 |
| 2024-08-14 | 132.85 | 135.98 | 132.85 | 134.29 | 125.15 | 328,324 |
| 2024-08-13 | 133.75 | 136.97 | 133.34 | 134.81 | 125.63 | 330,594 |
| 2024-08-12 | 132.11 | 134.15 | 132.10 | 133.39 | 124.31 | 177,425 |
| 2024-08-09 | 132.64 | 134.06 | 131.19 | 132.94 | 123.89 | 259,542 |
| 2024-08-08 | 131.87 | 132.25 | 130.50 | 130.81 | 121.90 | 332,335 |
| 2024-08-07 | 129.94 | 133.28 | 128.49 | 130.91 | 122.00 | 315,414 |
| 2024-08-06 | 127.34 | 130.97 | 126.09 | 128.44 | 119.69 | 501,048 |
| 2024-08-05 | 127.00 | 130.99 | 127.00 | 128.00 | 119.28 | 454,256 |
| 2024-08-02 | 130.58 | 131.86 | 127.51 | 129.50 | 120.68 | 227,782 |
| 2024-08-01 | 129.75 | 131.12 | 129.11 | 130.55 | 121.66 | 235,741 |
| 2024-07-31 | 130.51 | 133.24 | 125.33 | 131.97 | 122.98 | 544,472 |
| 2024-07-30 | 130.95 | 133.89 | 128.43 | 129.67 | 120.84 | 432,483 |
| 2024-07-29 | 132.07 | 132.07 | 128.55 | 130.50 | 121.61 | 218,653 |
| 2024-07-26 | 132.88 | 133.25 | 129.96 | 131.52 | 122.56 | 389,496 |
| 2024-07-25 | 133.44 | 135.53 | 129.80 | 131.90 | 122.92 | 352,657 |
| 2024-07-24 | 134.95 | 137.13 | 133.34 | 135.03 | 125.84 | 248,834 |
| 2024-07-23 | 136.89 | 137.62 | 133.52 | 134.32 | 125.17 | 514,990 |
| 2024-07-22 | 139.88 | 139.97 | 137.27 | 138.53 | 129.10 | 259,763 |
| 2024-07-19 | 139.00 | 139.56 | 136.38 | 138.16 | 128.75 | 348,518 |
| 2024-07-18 | 136.21 | 139.84 | 136.01 | 138.76 | 129.31 | 512,135 |
| 2024-07-17 | 139.00 | 141.36 | 137.00 | 138.23 | 128.82 | 407,928 |
| 2024-07-16 | 140.18 | 142.58 | 139.29 | 139.87 | 130.35 | 448,853 |
| 2024-07-15 | 141.72 | 142.97 | 140.14 | 140.75 | 131.17 | 353,458 |
| 2024-07-12 | 140.53 | 147.59 | 138.58 | 142.50 | 132.80 | 413,168 |
| 2024-07-11 | 137.18 | 139.83 | 136.13 | 139.39 | 129.90 | 419,481 |
| 2024-07-10 | 134.27 | 137.20 | 134.27 | 137.19 | 127.85 | 276,114 |
| 2024-07-09 | 136.99 | 137.00 | 134.93 | 135.55 | 126.32 | 202,054 |
| 2024-07-08 | 133.82 | 137.33 | 132.82 | 136.00 | 126.74 | 326,834 |
| 2024-07-05 | 134.60 | 134.69 | 133.41 | 134.34 | 125.19 | 163,165 |
| 2024-07-04 | 135.16 | 135.17 | 132.92 | 133.99 | 124.87 | 297,342 |
| 2024-07-03 | 133.00 | 135.61 | 132.06 | 134.79 | 125.61 | 298,873 |
| 2024-07-02 | 133.10 | 135.80 | 131.53 | 131.95 | 122.97 | 545,815 |
| 2024-07-01 | 131.49 | 134.49 | 131.02 | 132.91 | 123.86 | 256,494 |
| 2024-06-28 | 129.26 | 132.98 | 127.35 | 131.48 | 122.53 | 220,514 |
| 2024-06-27 | 131.68 | 133.00 | 129.55 | 131.83 | 122.85 | 365,151 |
| 2024-06-26 | 126.50 | 131.84 | 126.50 | 130.57 | 121.68 | 323,293 |
| 2024-06-25 | 127.97 | 128.50 | 126.48 | 127.00 | 118.35 | 310,085 |
| 2024-06-24 | 127.08 | 129.54 | 126.34 | 126.64 | 118.02 | 464,664 |
| 2024-06-21 | 123.57 | 129.55 | 123.57 | 129.00 | 120.22 | 2,222,232 |
| 2024-06-20 | 123.77 | 127.29 | 122.92 | 122.92 | 114.55 | 188,046 |
| 2024-06-19 | 123.99 | 124.19 | 123.09 | 123.44 | 115.03 | 114,156 |
| 2024-06-18 | 123.97 | 126.98 | 121.76 | 123.96 | 115.52 | 351,477 |
| 2024-06-17 | 122.23 | 124.65 | 122.23 | 122.99 | 114.62 | 186,354 |
| 2024-06-14 | 122.73 | 123.51 | 122.20 | 123.51 | 115.10 | 175,186 |
| 2024-06-13 | 124.75 | 124.75 | 123.00 | 123.80 | 115.37 | 232,829 |
| 2024-06-12 | 125.04 | 126.89 | 123.50 | 124.75 | 116.26 | 256,169 |
| 2024-06-11 | 126.49 | 127.49 | 125.04 | 125.99 | 117.41 | 384,346 |
| 2024-06-10 | 126.38 | 127.07 | 124.00 | 125.55 | 117.00 | 290,898 |
| 2024-06-07 | 126.60 | 128.18 | 122.44 | 125.46 | 116.92 | 274,791 |
| 2024-06-06 | 125.78 | 130.66 | 124.01 | 126.35 | 117.75 | 332,344 |
| 2024-06-05 | 122.00 | 125.38 | 121.98 | 123.57 | 115.16 | 393,009 |
| 2024-06-04 | 121.85 | 123.99 | 121.15 | 122.43 | 114.09 | 809,324 |
| 2024-06-03 | 127.39 | 127.39 | 118.01 | 118.93 | 110.83 | 508,972 |
| 2024-05-31 | 132.90 | 132.94 | 127.34 | 129.00 | 120.22 | 193,704 |
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 |
| 2024-10-10 | 1.1800 MXN |
| 2024-05-22 | 1.7700 MXN |
| 2023-10-11 | 1.0400 MXN |
| 2023-05-24 | 1.5700 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 |
| 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.