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
2023-04-11	111.34	113.05	111.01	112.96	101.21	257,184
2023-04-10	110.55	111.93	109.09	111.31	99.728	123,713
2023-04-09	110.55	111.93	110.55	111.04	99.486	2,312
2023-04-05	111.70	112.00	109.10	110.18	98.716	261,109
2023-04-04	112.63	112.80	111.58	111.58	99.970	282,305
2023-04-03	112.53	114.72	111.60	112.88	101.13	276,488
2023-04-02	112.70	113.79	112.52	112.52	100.81	3,314
2023-03-31	113.44	114.65	112.10	112.92	101.17	308,144
2023-03-30	116.16	116.64	112.21	112.62	100.90	208,056
2023-03-29	114.75	116.17	114.35	115.47	103.46	202,937
2023-03-28	113.13	116.19	113.13	114.75	102.81	261,798
2023-03-27	113.41	113.85	111.85	112.50	100.79	313,188
2023-03-24	113.67	114.78	112.27	113.21	101.43	206,934
2023-03-23	113.95	114.00	113.11	113.19	101.41	190,371
2023-03-22	114.25	114.75	112.44	112.81	101.07	189,385
2023-03-21	114.44	115.00	113.45	113.51	101.70	324,855
2023-03-17	114.67	115.89	111.25	114.02	102.16	585,568
2023-03-16	115.73	116.19	113.26	114.23	102.34	220,302
2023-03-15	115.73	116.19	114.13	115.00	103.03	321,290
2023-03-14	113.52	116.51	113.52	115.65	103.62	328,660
2023-03-13	114.34	115.14	112.11	114.00	102.14	369,046
2023-03-10	116.60	117.00	114.60	115.14	103.16	477,097
2023-03-09	117.39	117.92	115.18	116.32	104.22	272,820
2023-03-08	115.57	117.59	115.36	117.01	104.84	180,878
2023-03-07	115.88	116.50	115.50	116.41	104.30	284,646
2023-03-06	115.88	117.00	114.20	115.95	103.89	197,446
2023-03-03	113.47	115.50	113.26	115.43	103.42	409,395
2023-03-02	112.11	113.80	111.14	113.43	101.63	306,448
2023-03-01	111.06	113.78	111.06	113.50	101.69	379,772
2023-02-28	111.20	111.85	110.08	111.18	99.612	188,952
2023-02-27	112.22	112.28	110.89	111.94	100.29	226,633
2023-02-24	111.34	112.49	109.35	112.22	100.54	631,734
2023-02-23	113.76	113.81	110.89	111.22	99.648	280,948
2023-02-22	112.08	114.67	112.08	113.46	101.65	321,476
2023-02-21	114.35	114.35	111.24	112.10	100.44	190,677
2023-02-20	114.48	114.78	113.35	113.92	102.07	39,252
2023-02-17	115.70	115.91	113.97	114.73	102.79	309,165
2023-02-16	115.15	116.35	114.31	115.67	103.63	360,727
2023-02-15	114.48	115.74	113.29	115.74	103.70	263,797
2023-02-14	113.63	116.36	113.50	113.65	101.82	337,467
2023-02-13	115.56	116.70	115.17	116.54	104.41	334,332
2023-02-10	115.47	116.70	112.65	114.94	102.98	575,366
2023-02-09	116.55	118.07	114.70	116.54	104.41	424,859
2023-02-08	116.68	116.68	114.91	116.16	104.07	360,922
2023-02-07	117.15	119.07	116.37	116.71	104.57	385,750
2023-02-03	118.93	119.49	116.37	118.70	106.35	772,455
2023-02-02	118.97	119.54	117.11	117.73	105.48	497,437
2023-02-01	119.30	119.30	116.34	118.41	106.09	306,831
2023-01-31	117.42	119.93	117.22	119.43	107.00	583,324
2023-01-30	117.73	118.22	115.83	117.93	105.66	1,404,076
2023-01-27	118.44	118.97	116.51	116.99	104.82	331,211
2023-01-26	117.96	119.74	117.29	118.59	106.25	253,549
2023-01-25	119.27	119.30	116.85	117.96	105.69	477,298
2023-01-24	118.74	119.40	118.29	118.89	106.52	256,778
2023-01-23	119.42	119.93	117.38	117.47	105.25	407,050
2023-01-20	117.75	119.00	117.36	118.96	106.58	281,811
2023-01-19	117.53	119.80	117.30	119.60	107.16	412,702
2023-01-18	118.72	119.14	115.91	117.21	105.01	419,236
2023-01-17	117.58	119.83	117.18	119.00	106.62	409,099
2023-01-16	118.20	119.70	117.63	118.38	106.06	211,897

← NewerPage 16 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.