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
2022-10-19	92.850	93.700	92.440	93.030	83.350	812,397
2022-10-18	91.860	93.300	90.980	92.390	82.777	390,182
2022-10-17	90.550	91.700	89.290	90.950	81.487	182,661
2022-10-14	90.470	90.750	89.590	89.950	80.591	218,700
2022-10-13	88.500	90.800	88.460	90.210	80.824	185,524
2022-10-12	88.470	89.880	88.180	89.360	80.062	1,201,818
2022-10-11	89.280	90.290	87.890	89.070	79.193	464,440
2022-10-10	91.200	91.200	89.010	89.200	79.309	174,115
2022-10-07	89.870	92.500	89.870	92.030	81.825	1,518,940
2022-10-06	89.900	92.550	89.380	91.140	81.033	697,417
2022-10-05	89.670	91.920	88.410	89.530	79.602	449,382
2022-10-04	89.050	92.220	88.460	90.700	80.642	265,141
2022-10-03	88.500	89.850	87.850	88.440	78.633	406,085
2022-09-30	88.210	88.900	87.550	88.030	78.268	275,650
2022-09-29	87.620	90.800	86.480	88.790	78.944	431,104
2022-09-28	87.120	89.000	86.680	87.950	78.197	413,738
2022-09-27	87.660	88.670	86.500	87.620	77.904	611,420
2022-09-26	90.750	90.750	86.590	88.000	78.242	358,998
2022-09-23	91.750	92.500	89.390	90.070	80.082	1,220,100
2022-09-22	90.900	92.870	89.980	91.610	81.451	804,070
2022-09-21	91.260	93.260	90.820	91.130	81.025	576,049
2022-09-20	92.420	93.140	90.650	91.310	81.185	108,742
2022-09-19	96.000	96.000	91.350	92.590	82.323	601,420
2022-09-15	98.600	99.000	96.730	97.360	86.564	475,723
2022-09-14	97.370	99.450	96.940	98.320	87.417	222,450
2022-09-13	97.460	99.270	97.460	97.890	87.035	276,785
2022-09-12	97.710	99.000	97.710	98.730	87.782	181,269
2022-09-09	96.610	98.280	96.370	97.770	86.928	574,952
2022-09-08	94.000	98.380	94.000	96.460	85.764	560,388
2022-09-07	91.660	96.440	91.610	95.020	84.483	492,607
2022-09-06	90.520	94.870	90.520	93.950	83.532	1,699,187
2022-09-05	91.860	91.860	90.510	91.350	81.220	27,101
2022-09-02	89.490	92.720	89.490	91.890	81.700	375,655
2022-09-01	89.430	90.770	88.340	89.980	80.002	650,815
2022-08-31	91.130	91.130	88.960	89.840	79.878	470,335
2022-08-30	93.010	93.450	88.060	91.290	81.167	422,397
2022-08-29	93.570	94.230	92.730	93.010	82.696	361,274
2022-08-26	94.370	95.250	93.520	94.500	84.021	200,054
2022-08-25	94.920	96.080	93.080	94.390	83.923	316,597
2022-08-24	94.510	95.530	93.820	94.860	84.341	360,060
2022-08-23	94.110	96.480	94.110	95.110	84.563	427,479
2022-08-22	94.880	94.980	93.210	94.370	83.905	228,625
2022-08-19	96.000	96.010	93.590	94.950	84.421	507,400
2022-08-18	95.270	96.560	94.710	96.180	85.515	466,621
2022-08-17	94.730	96.000	94.380	95.410	84.830	446,998
2022-08-16	93.190	96.240	92.750	94.730	84.225	431,753
2022-08-15	92.180	93.640	91.600	93.150	82.821	385,788
2022-08-12	90.100	92.800	90.100	91.670	81.505	598,290
2022-08-11	89.290	90.810	88.840	90.560	80.518	784,621
2022-08-10	88.950	90.760	88.770	88.900	79.042	1,087,061
2022-08-09	89.900	89.900	87.890	88.630	78.802	1,254,088
2022-08-08	91.490	91.490	88.910	89.900	79.931	569,226
2022-08-05	90.000	91.000	90.000	90.710	80.651	1,149,668
2022-08-04	90.620	90.790	90.000	90.370	80.349	1,063,054
2022-08-03	91.130	92.500	90.280	90.490	80.456	1,210,439
2022-08-02	92.310	92.970	90.500	91.130	81.025	1,106,012
2022-08-01	91.650	93.980	90.300	91.780	81.603	780,448
2022-07-29	91.490	92.490	90.440	91.480	81.336	393,332
2022-07-28	89.540	91.730	89.540	91.270	81.149	940,436
2022-07-27	90.100	90.580	89.390	89.590	79.655	528,056

← NewerPage 18 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.