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
2023-01-16	118.20	119.70	117.63	118.38	106.06	211,897
2023-01-13	119.81	119.81	117.03	118.27	105.96	374,371
2023-01-12	117.20	119.72	116.57	118.54	106.21	433,517
2023-01-11	116.90	117.90	115.81	117.45	105.23	576,547
2023-01-10	118.90	118.90	116.17	116.34	104.23	378,719
2023-01-09	117.19	117.99	116.18	117.84	105.58	348,952
2023-01-06	115.26	118.04	115.26	117.12	104.93	94,531
2023-01-05	115.29	117.22	114.56	115.99	103.92	168,997
2023-01-04	114.30	116.09	114.30	115.45	103.44	209,533
2023-01-03	114.13	115.49	112.80	113.75	101.91	189,859
2023-01-02	115.42	116.23	114.27	114.40	102.50	35,040
2022-12-30	115.93	116.71	114.39	115.30	103.30	126,072
2022-12-29	115.93	115.95	114.11	115.59	103.56	140,463
2022-12-28	114.01	115.93	112.52	114.44	102.53	186,210
2022-12-27	115.27	115.27	113.21	113.60	101.78	89,278
2022-12-26	113.00	116.61	113.00	116.28	104.18	36,403
2022-12-23	112.32	114.45	112.32	112.88	101.13	83,737
2022-12-22	112.95	113.24	111.50	112.04	100.38	242,423
2022-12-21	115.44	115.97	112.26	113.33	101.54	271,296
2022-12-20	115.84	116.86	115.05	116.00	103.93	271,785
2022-12-19	117.33	117.33	114.76	115.88	103.82	173,905
2022-12-16	118.11	118.98	116.82	117.05	104.87	660,317
2022-12-15	117.42	119.26	117.32	117.49	105.27	343,857
2022-12-14	118.74	120.84	117.03	117.84	105.58	403,814
2022-12-13	119.38	120.00	117.08	118.43	106.11	360,615
2022-12-09	116.25	120.00	115.37	119.56	107.12	546,725
2022-12-08	117.70	119.00	117.25	117.70	105.45	278,859
2022-12-07	118.00	118.92	116.50	117.66	105.42	378,391
2022-12-06	113.42	119.07	113.42	116.50	104.38	522,175
2022-12-05	112.40	114.70	112.00	114.31	102.42	384,512
2022-12-02	112.45	114.00	111.92	112.21	100.53	228,410
2022-12-01	111.86	113.63	111.53	111.87	100.23	449,329
2022-11-30	111.42	114.24	111.00	112.08	100.42	354,484
2022-11-29	113.55	113.93	111.97	111.97	100.32	469,466
2022-11-28	112.69	114.62	111.60	114.05	102.18	898,609
2022-11-25	111.60	113.93	111.60	112.08	100.42	200,740
2022-11-24	111.00	112.05	111.00	111.31	99.728	395,256
2022-11-23	111.10	111.34	111.00	111.11	99.549	513,814
2022-11-22	111.00	112.51	111.00	111.13	99.567	1,319,458
2022-11-18	110.50	112.45	109.45	111.46	99.863	991,593
2022-11-17	105.01	110.39	104.32	109.50	98.107	1,676,989
2022-11-16	105.00	107.48	105.00	107.00	95.867	1,076,372
2022-11-15	103.64	107.71	102.50	104.50	93.627	756,622
2022-11-14	104.15	104.52	102.11	102.14	91.512	431,217
2022-11-11	102.45	105.07	101.85	104.26	93.412	333,429
2022-11-10	100.95	102.34	100.95	101.01	90.500	249,441
2022-11-09	101.68	102.89	99.820	100.00	89.595	395,222
2022-11-08	101.68	103.32	101.04	101.04	90.527	311,322
2022-11-07	102.01	102.60	100.77	101.49	90.930	409,795
2022-11-04	101.70	102.73	99.730	101.07	90.554	458,215
2022-11-03	98.560	101.73	98.110	100.66	90.186	376,821
2022-11-01	101.36	102.00	98.300	98.410	88.170	527,830
2022-10-31	99.600	103.93	99.240	101.23	90.697	278,898
2022-10-28	97.550	100.46	96.300	98.860	88.574	230,224
2022-10-27	97.500	99.240	96.840	98.170	87.955	284,823
2022-10-26	96.000	97.460	96.000	97.400	87.266	337,060
2022-10-25	95.100	97.360	94.520	95.980	85.993	402,112
2022-10-24	93.600	95.850	93.600	94.570	84.730	435,192
2022-10-21	93.400	94.100	91.970	94.000	84.219	415,795
2022-10-20	93.590	95.030	92.590	95.000	85.115	1,653,192

← NewerPage 17 of 22 · 1,278 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.