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
2023-06-22	108.62	108.88	106.35	107.57	97.848	332,439
2023-06-21	109.94	110.50	107.16	108.39	98.594	364,756
2023-06-20	110.23	111.29	107.85	109.93	99.995	272,900
2023-06-19	112.89	113.42	109.64	109.71	99.795	318,032
2023-06-18	112.09	114.09	111.77	112.79	102.60	29,179
2023-06-16	111.16	113.94	110.40	112.00	101.88	2,198,197
2023-06-15	111.78	112.00	110.23	111.26	101.20	411,295
2023-06-14	111.63	112.23	110.43	111.72	101.62	363,762
2023-06-13	109.74	111.62	108.77	111.39	101.32	176,678
2023-06-12	109.28	110.34	108.00	109.78	99.858	198,394
2023-06-11	109.93	109.97	108.44	109.29	99.413	1,347
2023-06-09	108.52	109.35	107.69	108.87	99.030	225,011
2023-06-08	106.69	108.54	106.11	108.53	98.721	233,316
2023-06-07	106.86	108.25	106.27	106.59	96.957	324,265
2023-06-06	104.07	107.47	104.00	106.30	96.693	348,638
2023-06-05	104.01	104.91	103.55	103.94	94.546	329,792
2023-06-04	104.40	104.40	104.38	104.38	94.946	203
2023-06-02	105.39	105.52	103.23	105.00	95.510	441,447
2023-06-01	103.56	105.79	102.99	105.55	96.011	303,191
2023-05-31	102.50	104.95	102.10	103.88	94.491	163,497
2023-05-30	102.74	104.27	101.78	102.19	92.954	151,129
2023-05-29	103.95	104.91	102.32	102.78	93.491	48,572
2023-05-26	104.50	104.68	103.20	103.81	94.428	122,784
2023-05-25	104.01	104.63	102.24	104.42	94.983	223,500
2023-05-24	104.71	105.55	103.43	103.43	94.082	277,402
2023-05-23	105.94	106.00	104.35	104.46	93.591	290,777
2023-05-22	107.90	108.38	105.24	106.16	95.114	208,230
2023-05-21	108.18	108.18	107.79	107.87	96.646	3,578
2023-05-19	110.39	110.94	107.12	108.18	96.924	283,111
2023-05-18	110.00	110.72	109.21	110.09	98.635	218,906
2023-05-17	110.21	110.99	109.38	109.44	98.053	269,031
2023-05-16	110.85	110.85	109.37	110.11	98.653	170,074
2023-05-15	110.33	111.65	110.08	110.79	99.262	178,508
2023-05-14	109.99	110.32	109.67	110.31	98.832	8,409
2023-05-12	109.38	109.70	108.05	109.40	98.017	201,823
2023-05-11	109.66	110.47	109.17	109.38	97.999	291,228
2023-05-10	109.54	110.00	108.28	109.43	98.044	481,409
2023-05-09	107.79	109.50	107.49	109.50	98.107	275,216
2023-05-08	107.64	108.31	107.53	107.73	96.521	702,448
2023-05-07	107.34	107.51	107.06	107.51	96.324	91,598
2023-05-05	108.92	109.15	107.58	107.70	96.494	316,510
2023-05-04	108.49	109.25	107.39	108.88	97.551	254,209
2023-05-03	108.22	110.30	107.33	108.50	97.211	409,879
2023-05-02	107.30	108.92	106.40	108.22	96.960	615,861
2023-05-01	108.48	108.49	107.17	107.30	96.135	8,641
2023-04-28	107.70	110.48	107.15	110.48	98.985	400,670
2023-04-27	105.84	107.47	104.73	107.43	96.252	808,215
2023-04-26	106.55	106.98	105.13	105.99	94.962	374,193
2023-04-25	106.99	107.46	106.03	106.65	95.553	571,434
2023-04-24	108.00	108.07	106.27	106.76	95.652	240,444
2023-04-23	107.60	108.65	107.44	108.65	97.345	2,461
2023-04-21	106.48	107.66	105.02	106.86	95.741	2,052,140
2023-04-20	108.79	109.14	106.45	106.47	95.392	226,871
2023-04-19	111.33	111.72	108.62	109.14	97.784	304,601
2023-04-18	110.66	111.43	108.76	111.33	99.746	343,844
2023-04-17	110.80	111.92	109.95	110.85	99.316	363,722
2023-04-16	111.61	111.61	110.61	110.71	99.191	8,668
2023-04-14	112.61	112.61	109.82	111.13	99.567	994,573
2023-04-13	112.86	113.68	112.11	112.11	100.44	396,041
2023-04-12	112.55	113.98	112.24	112.88	101.13	290,603

← NewerPage 15 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.