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
2022-07-26	89.070	90.420	88.610	89.160	79.273	408,925
2022-07-25	89.030	90.480	88.570	89.320	79.415	448,303
2022-07-22	89.880	90.510	89.220	89.440	79.522	395,337
2022-07-21	89.010	89.930	88.210	89.630	79.691	429,352
2022-07-20	89.980	90.200	88.210	88.740	78.900	645,168
2022-07-19	90.600	91.190	88.750	89.750	79.798	420,599
2022-07-18	90.200	91.870	88.620	90.620	80.571	371,548
2022-07-15	87.930	90.970	87.480	90.330	80.313	399,181
2022-07-14	89.500	89.830	87.430	87.900	78.153	396,321
2022-07-13	89.140	90.040	89.140	89.660	79.718	356,116
2022-07-12	89.770	90.860	89.770	90.120	80.127	630,629
2022-07-11	89.600	90.290	88.980	89.900	79.931	358,543
2022-07-08	89.500	90.650	88.010	89.530	79.602	410,585
2022-07-07	89.990	90.000	88.820	89.430	79.513	135,097
2022-07-06	87.810	90.280	87.560	89.190	79.300	352,897
2022-07-05	87.910	88.460	86.120	87.860	78.117	275,730
2022-07-04	88.520	90.250	87.200	87.910	78.162	46,257
2022-07-01	87.200	88.470	86.390	87.750	78.019	172,603
2022-06-30	89.540	89.670	86.500	87.010	77.361	320,643
2022-06-29	90.520	90.860	87.100	89.950	79.975	841,858
2022-06-28	91.990	92.630	89.700	90.220	80.216	211,571
2022-06-27	92.550	93.000	89.630	91.330	81.202	430,697
2022-06-24	91.490	94.340	89.520	93.290	82.945	1,218,032
2022-06-23	92.210	92.210	88.110	90.340	80.322	963,456
2022-06-22	91.610	92.270	90.130	91.510	81.362	370,739
2022-06-21	92.000	94.430	91.320	92.750	82.465	302,457
2022-06-20	91.310	96.490	91.300	92.160	81.940	48,143
2022-06-17	94.840	95.260	89.650	91.140	81.033	2,894,697
2022-06-16	96.700	98.250	93.820	94.390	83.923	396,341
2022-06-15	98.110	99.070	96.470	98.270	87.373	347,589
2022-06-14	98.320	99.160	97.330	97.550	86.733	418,951
2022-06-13	100.41	100.41	98.320	98.900	87.933	261,388
2022-06-10	101.01	101.69	99.730	100.78	89.604	248,497
2022-06-09	100.22	102.83	100.22	101.72	90.440	311,367
2022-06-08	101.78	102.35	99.320	100.78	89.604	208,152
2022-06-07	102.10	102.88	99.550	101.60	90.334	254,342
2022-06-06	103.34	104.48	101.43	103.41	91.943	236,174
2022-06-03	103.49	103.94	101.55	103.63	92.138	289,456
2022-06-02	103.64	104.36	102.28	103.54	92.058	346,321
2022-06-01	103.39	104.50	102.01	104.48	92.894	307,736
2022-05-31	98.240	104.88	96.420	103.87	92.352	852,737
2022-05-30	98.510	100.44	97.500	98.610	87.675	222,504
2022-05-27	97.960	99.730	97.960	98.940	87.969	673,053
2022-05-26	100.30	101.11	97.710	98.860	87.897	129,665
2022-05-25	99.300	100.99	98.220	100.11	89.009	201,161
2022-05-24	98.830	101.18	98.830	99.790	87.817	177,172
2022-05-23	100.48	102.80	99.450	99.920	87.932	365,880
2022-05-20	101.91	101.91	98.310	99.940	87.949	625,628
2022-05-19	102.00	102.80	100.30	101.24	89.093	452,210
2022-05-18	102.50	103.50	102.25	102.34	90.061	261,118
2022-05-17	103.00	104.39	102.25	103.79	91.337	339,304
2022-05-16	100.30	102.50	100.00	101.24	89.093	273,219
2022-05-13	99.100	102.68	98.840	99.490	87.553	348,768
2022-05-12	99.250	103.63	98.000	99.080	87.193	388,496
2022-05-11	101.65	101.98	98.000	99.290	87.377	319,199
2022-05-10	102.42	104.16	100.00	100.76	88.671	386,331
2022-05-09	101.01	103.00	100.73	102.33	90.053	377,667
2022-05-06	103.80	105.32	101.22	101.97	89.736	179,474
2022-05-05	104.50	105.97	102.15	103.11	90.739	224,263
2022-05-04	103.43	105.59	103.27	104.37	91.848	156,126

← NewerPage 19 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.