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
2023-09-08	99.470	100.79	98.290	100.00	90.962	369,098
2023-09-07	98.430	100.04	97.830	99.050	90.098	1,060,462
2023-09-06	99.400	100.00	98.000	98.200	89.325	607,420
2023-09-05	103.43	103.45	98.950	99.000	90.053	1,102,866
2023-09-04	106.26	106.26	102.96	103.36	94.018	306,594
2023-09-03	106.26	106.26	105.54	105.54	96.001	2,871
2023-09-01	106.32	106.93	105.84	106.14	96.547	358,045
2023-08-31	108.25	108.25	105.87	106.33	96.720	410,313
2023-08-30	108.78	110.21	108.47	108.47	98.667	419,490
2023-08-29	106.61	109.65	106.01	108.78	98.949	437,571
2023-08-28	106.71	106.92	104.70	106.56	96.929	1,040,450
2023-08-27	106.34	106.95	106.34	106.95	97.284	628
2023-08-25	106.23	107.09	106.23	106.45	96.829	437,705
2023-08-24	107.26	107.50	106.03	106.47	96.847	446,086
2023-08-23	105.99	107.50	105.58	107.31	97.611	417,249
2023-08-22	105.61	106.48	105.61	106.04	96.456	223,199
2023-08-21	105.55	106.83	104.98	105.45	95.920	841,158
2023-08-18	105.33	105.51	104.83	105.41	95.883	583,205
2023-08-17	106.91	107.26	105.34	105.40	95.874	493,035
2023-08-16	106.70	107.29	106.25	106.86	97.202	354,536
2023-08-15	106.33	107.43	106.33	106.68	97.038	1,350,957
2023-08-14	106.07	107.82	105.59	107.26	97.566	413,452
2023-08-11	105.93	107.38	105.93	106.90	97.239	437,434
2023-08-10	105.39	106.25	104.45	105.13	95.628	446,538
2023-08-09	104.91	106.00	104.70	105.34	95.820	333,328
2023-08-08	104.82	105.32	104.14	105.11	95.610	270,077
2023-08-07	105.74	105.77	104.66	104.82	95.347	152,448
2023-08-04	105.35	105.87	104.60	105.70	96.147	157,988
2023-08-03	104.12	105.91	104.10	105.72	96.165	228,745
2023-08-02	104.89	105.57	104.00	104.51	95.065	310,905
2023-08-01	105.92	105.92	104.41	104.53	95.083	361,087
2023-07-31	106.05	106.32	104.77	104.77	95.301	191,276
2023-07-28	106.44	106.44	104.74	105.55	96.011	203,393
2023-07-27	105.53	106.61	104.65	105.84	96.274	484,915
2023-07-26	105.04	105.80	104.63	105.50	95.965	351,186
2023-07-25	105.88	106.00	104.16	104.44	95.001	169,263
2023-07-24	105.49	105.98	104.81	105.89	96.320	349,944
2023-07-21	105.25	106.00	104.68	104.89	95.410	172,619
2023-07-20	106.21	106.21	105.04	105.26	95.747	326,003
2023-07-19	106.46	106.93	104.38	106.49	96.866	498,130
2023-07-18	107.06	107.23	104.67	105.95	96.374	228,217
2023-07-17	106.35	107.02	105.80	106.60	96.966	301,575
2023-07-14	106.51	106.98	106.04	106.63	96.993	327,746
2023-07-13	106.64	107.86	105.69	106.77	97.120	170,566
2023-07-12	105.94	107.00	105.29	105.65	96.101	272,377
2023-07-11	104.38	106.74	103.52	105.88	96.311	331,910
2023-07-10	105.84	105.84	104.08	104.40	94.964	198,796
2023-07-07	104.20	105.70	103.83	105.58	96.038	306,658
2023-07-06	104.68	105.50	104.20	104.22	94.801	413,117
2023-07-05	104.39	105.45	104.35	104.76	95.292	358,542
2023-07-04	104.03	105.35	103.83	103.83	94.446	96,359
2023-07-03	103.99	105.80	103.93	104.80	95.328	214,524
2023-07-02	103.99	105.37	103.93	105.37	95.847	23,598
2023-06-30	105.40	105.40	103.46	104.43	94.992	222,723
2023-06-29	104.67	105.20	103.13	104.63	95.174	511,449
2023-06-28	106.22	106.35	103.99	104.54	95.092	292,563
2023-06-27	105.14	106.35	104.43	104.89	95.410	282,376
2023-06-26	107.27	107.27	104.03	104.70	95.237	284,146
2023-06-25	106.97	107.49	106.01	106.93	97.266	33,075
2023-06-23	107.55	107.73	105.59	106.55	96.920	202,094

← NewerPage 14 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.