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
2023-12-04	101.85	102.99	101.38	102.99	94.792	637,771
2023-12-01	101.16	102.00	100.78	101.91	93.798	113,413
2023-11-30	99.980	101.47	99.060	101.44	93.365	1,272,255
2023-11-29	97.490	100.87	97.490	99.890	91.939	584,108
2023-11-28	97.100	98.520	96.740	97.780	89.997	335,535
2023-11-27	96.850	97.950	96.080	97.340	89.592	1,157,701
2023-11-24	96.020	97.040	96.000	96.840	89.132	266,275
2023-11-23	95.820	96.410	94.760	96.400	88.727	143,915
2023-11-22	95.330	95.820	95.000	95.510	87.907	228,758
2023-11-21	94.800	95.640	94.170	95.270	87.687	362,526
2023-11-17	94.000	95.170	93.590	94.780	87.236	268,615
2023-11-16	94.780	94.800	93.330	94.120	86.628	605,561
2023-11-15	94.820	95.600	94.510	94.510	86.987	554,772
2023-11-14	93.390	94.790	92.960	94.490	86.969	530,104
2023-11-13	92.050	93.000	91.770	92.220	84.879	378,979
2023-11-10	93.040	93.040	92.060	92.340	84.990	408,105
2023-11-09	92.980	93.270	92.380	93.100	85.689	621,833
2023-11-08	92.790	93.430	91.870	93.020	85.616	393,871
2023-11-07	93.160	93.350	92.600	92.600	85.229	451,760
2023-11-06	92.680	93.350	92.500	92.760	85.376	469,506
2023-11-03	91.610	92.820	91.460	92.000	84.677	470,072
2023-11-01	91.960	91.960	91.390	91.770	84.465	476,714
2023-10-31	91.800	91.800	90.950	91.790	84.484	544,053
2023-10-30	90.120	91.960	90.120	91.860	84.548	415,399
2023-10-27	90.210	91.370	89.890	89.940	82.781	608,899
2023-10-26	89.540	90.110	89.220	89.670	82.532	563,787
2023-10-25	87.870	90.020	87.680	89.440	82.321	482,453
2023-10-24	87.470	88.550	87.350	87.840	80.848	470,326
2023-10-23	88.000	88.090	87.370	87.590	80.618	321,765
2023-10-20	88.930	89.160	88.430	88.720	81.658	477,035
2023-10-19	89.490	90.330	88.030	89.330	82.219	541,698
2023-10-18	88.620	90.650	88.620	90.380	83.186	1,600,321
2023-10-17	87.430	89.380	87.430	88.840	81.768	1,230,527
2023-10-16	87.980	88.210	87.300	87.330	80.379	455,988
2023-10-13	88.510	88.590	87.820	87.980	80.977	371,846
2023-10-12	88.920	90.800	88.280	88.410	81.373	1,326,477
2023-10-11	88.460	89.110	88.200	88.850	81.778	2,021,017
2023-10-10	88.460	89.950	88.390	88.800	80.774	703,833
2023-10-09	90.310	90.310	88.220	88.840	80.811	513,030
2023-10-06	89.500	91.190	88.520	90.300	82.139	517,089
2023-10-05	89.960	90.390	88.780	90.270	82.112	549,141
2023-10-04	91.110	91.380	89.960	90.670	82.475	353,393
2023-10-03	91.810	91.970	90.210	91.130	82.894	585,999
2023-10-02	91.450	92.690	91.000	91.900	83.594	386,373
2023-09-29	91.850	92.440	90.900	91.220	82.976	521,150
2023-09-28	92.200	92.820	91.170	91.690	83.403	451,338
2023-09-27	92.070	93.120	90.860	91.360	83.103	430,838
2023-09-26	92.600	93.550	90.870	92.160	83.831	657,695
2023-09-25	94.500	94.660	91.950	92.470	84.113	210,398
2023-09-22	95.420	95.960	94.090	94.270	85.750	339,557
2023-09-21	98.020	98.020	95.210	95.450	86.823	234,158
2023-09-20	98.460	98.970	96.760	97.770	88.934	496,135
2023-09-19	98.960	99.330	97.840	98.340	89.452	505,400
2023-09-18	97.870	100.68	97.380	99.010	90.062	623,318
2023-09-15	100.97	100.97	97.500	98.410	89.516	4,768,842
2023-09-14	99.030	100.56	98.720	98.990	90.043	603,729
2023-09-13	98.800	99.890	98.500	98.810	89.880	1,131,417
2023-09-12	101.10	101.20	98.260	99.010	90.062	1,946,978
2023-09-11	100.01	101.28	100.00	100.82	91.708	552,342
2023-09-10	100.01	100.55	100.00	100.55	91.462	2,699

← NewerPage 13 of 22 · 1,277 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
2024-10-10	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.