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
2026-07-23	99.910	100.60	99.570	100.09	98.955	41,058
2026-07-22	100.20	100.99	99.990	100.10	98.965	59,509
2026-07-21	100.37	100.78	99.810	99.810	98.679	209,758
2026-07-20	99.500	101.98	99.500	100.62	99.479	136,001
2026-07-17	100.00	101.99	99.910	100.77	99.628	65,890
2026-07-16	99.810	100.90	99.770	99.800	98.669	39,321
2026-07-15	100.77	100.77	99.710	99.830	98.698	75,872
2026-07-14	99.960	100.68	99.680	99.910	98.777	166,808
2026-07-13	100.30	100.67	99.660	99.690	98.560	32,552
2026-07-10	99.930	100.69	99.850	100.61	99.470	60,597
2026-07-09	101.99	101.99	99.890	100.39	99.252	71,947
2026-07-08	99.210	101.60	99.210	101.30	100.15	109,791
2026-07-07	99.850	100.77	99.680	99.820	98.688	116,469
2026-07-06	100.61	101.58	99.580	99.800	98.669	180,797
2026-07-03	102.13	102.19	100.40	101.62	100.47	18,580
2026-07-02	102.39	103.46	101.05	102.37	101.21	68,313
2026-07-01	102.53	103.48	101.54	102.92	101.75	116,829
2026-06-30	100.86	103.08	100.86	102.01	100.85	124,389
2026-06-29	100.66	102.99	100.64	101.79	100.64	55,376
2026-06-26	102.00	102.05	101.06	101.71	100.56	20,752
2026-06-25	99.790	101.58	99.760	101.49	100.34	75,525
2026-06-24	101.49	101.74	99.560	99.890	98.758	1,135,799
2026-06-23	101.34	102.07	99.760	99.910	98.777	91,390
2026-06-22	99.690	101.68	99.690	101.68	100.53	163,436
2026-06-19	100.69	102.25	99.990	101.52	100.37	2,138,467
2026-06-18	100.02	100.78	100.00	100.24	99.104	48,067
2026-06-17	100.68	101.94	99.990	100.02	98.886	272,157
2026-06-16	100.60	101.80	100.00	100.66	99.519	250,563
2026-06-15	100.38	101.37	99.990	101.13	99.984	516,261
2026-06-12	98.740	101.27	98.740	100.60	99.460	129,192
2026-06-11	99.760	100.25	98.550	99.990	98.857	1,637,545
2026-06-10	99.500	101.36	99.310	99.650	98.520	345,999
2026-06-09	101.17	101.17	99.100	99.590	98.461	1,556,551
2026-06-08	101.31	101.94	99.160	99.200	98.075	764,562
2026-06-05	100.31	103.59	100.31	100.72	99.578	1,656,623
2026-06-04	102.20	102.20	101.10	101.54	100.39	165,689
2026-06-03	103.37	104.00	102.27	102.75	101.59	92,573
2026-06-02	103.80	104.00	102.44	103.16	101.99	51,036
2026-06-01	101.53	102.90	101.36	102.44	101.28	66,240
2026-05-29	102.00	104.00	101.58	102.99	101.82	138,501
2026-05-28	103.79	104.36	102.60	102.67	101.51	140,369
2026-05-27	103.46	103.85	102.66	103.32	102.15	100,165
2026-05-26	102.00	103.54	101.91	102.89	101.72	133,958
2026-05-25	102.09	103.09	101.53	102.94	101.77	8,838
2026-05-22	103.59	103.76	101.40	101.51	100.36	290,465
2026-05-21	103.66	104.50	102.01	102.67	101.51	237,076
2026-05-20	105.91	106.56	104.27	105.38	102.44	528,618
2026-05-19	108.00	108.00	104.72	104.80	101.87	1,778,396
2026-05-18	105.39	108.94	104.45	106.10	103.14	805,751
2026-05-15	102.20	105.97	102.20	104.54	101.62	50,645
2026-05-14	106.82	108.98	104.00	105.01	102.08	110,462
2026-05-13	106.44	106.84	105.45	106.32	103.35	98,576
2026-05-12	107.67	108.05	105.50	106.00	103.04	171,235
2026-05-11	105.56	106.55	104.50	106.14	103.17	92,609
2026-05-08	104.60	106.45	104.50	105.69	102.74	179,294
2026-05-07	103.01	105.73	103.01	104.52	101.60	92,838
2026-05-06	104.55	105.01	104.05	104.32	101.41	102,843
2026-05-05	105.60	105.60	102.51	104.58	101.66	65,116
2026-05-04	103.23	105.98	103.11	103.97	101.06	182,312
2026-04-30	103.45	104.50	102.36	103.24	100.36	463,107

← NewerPage 2 of 5 · 250 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.