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
2022-05-03	104.14	105.79	102.06	103.89	91.425	236,335
2022-05-02	103.01	105.94	103.01	103.73	91.285	205,132
2022-04-29	103.06	104.39	101.54	102.88	90.537	151,830
2022-04-28	103.63	104.39	102.52	103.09	90.721	180,447
2022-04-27	104.45	104.98	101.94	103.11	90.739	319,578
2022-04-26	105.28	106.54	102.71	103.17	90.792	116,747
2022-04-25	105.45	106.00	104.40	105.18	92.561	207,397
2022-04-22	107.70	108.45	104.95	105.45	92.798	89,831
2022-04-21	106.42	107.86	105.66	107.29	94.418	149,727
2022-04-20	109.95	109.97	105.56	106.20	93.458	146,159
2022-04-19	109.32	110.58	107.48	109.62	96.468	239,073
2022-04-18	107.40	110.97	107.00	109.69	96.530	232,354
2022-04-13	104.50	108.00	104.50	107.62	94.708	70,759
2022-04-12	106.05	114.00	101.60	104.16	91.663	2,371,579
2022-04-11	106.37	108.32	102.33	105.91	93.203	271,609
2022-04-08	100.23	106.60	100.19	105.66	92.983	441,792
2022-04-07	102.76	104.40	99.410	100.49	88.433	475,338
2022-04-06	99.960	103.84	99.680	103.10	90.730	448,167
2022-04-05	102.13	102.98	99.200	100.37	88.328	542,951
2022-04-04	100.00	102.98	99.990	102.45	90.158	181,068
2022-04-01	101.99	102.24	99.320	100.01	88.011	184,202
2022-03-31	100.83	102.00	100.00	101.46	89.287	220,896
2022-03-30	100.19	100.95	99.980	100.41	88.363	316,635
2022-03-29	99.470	101.60	99.000	100.02	88.020	367,027
2022-03-28	98.570	100.70	98.570	99.470	87.536	246,378
2022-03-25	98.760	101.03	98.020	98.970	87.096	375,282
2022-03-24	97.010	100.60	95.960	97.910	86.163	1,138,933
2022-03-23	99.120	99.330	96.220	96.700	85.098	296,389
2022-03-22	100.48	100.48	99.000	99.880	87.897	214,685
2022-03-18	100.23	101.00	99.350	100.54	88.477	2,921,202
2022-03-17	99.640	100.90	98.560	99.690	87.729	394,024
2022-03-16	99.160	100.84	99.160	100.50	88.442	344,044
2022-03-15	98.510	100.53	98.450	100.00	88.002	279,985
2022-03-14	100.64	100.80	98.240	100.29	88.257	218,304
2022-03-11	98.500	103.00	98.090	101.21	89.067	198,621
2022-03-10	98.900	100.13	97.200	98.490	86.673	270,612
2022-03-09	99.470	100.77	99.470	100.17	88.152	179,885
2022-03-08	98.310	100.99	96.970	99.500	87.562	249,323
2022-03-07	100.72	100.72	97.610	98.380	86.577	293,788
2022-03-04	99.360	101.40	98.000	100.70	88.618	222,361
2022-03-03	102.70	102.80	99.400	100.24	88.213	196,770
2022-03-02	102.90	104.65	102.03	102.49	90.193	337,945
2022-03-01	99.990	104.30	99.900	103.12	90.748	313,922
2022-02-28	98.300	100.84	98.010	99.460	87.527	304,747
2022-02-25	99.320	99.990	97.510	98.310	86.515	213,344
2022-02-24	97.500	99.630	95.010	99.140	87.245	348,091
2022-02-23	100.00	100.00	97.720	98.640	86.805	248,583
2022-02-22	100.55	100.55	97.500	98.090	86.321	203,344
2022-02-21	102.20	102.25	98.440	99.660	87.703	33,180
2022-02-18	99.860	103.49	99.860	102.18	89.921	161,074
2022-02-17	98.790	101.30	98.300	100.87	88.768	346,215
2022-02-16	97.010	98.800	97.010	98.780	86.929	289,783
2022-02-15	95.220	98.650	94.940	97.470	85.776	329,878
2022-02-14	97.160	98.000	94.230	95.260	83.831	302,585
2022-02-11	96.480	98.530	96.200	98.250	86.462	395,374
2022-02-10	94.210	98.620	94.210	96.010	84.491	503,587
2022-02-09	96.390	97.330	94.100	95.470	84.016	561,027
2022-02-08	94.500	96.670	93.230	96.470	84.896	299,913
2022-02-04	97.130	97.400	93.610	94.510	83.171	263,283
2022-02-03	98.000	98.800	96.200	97.900	86.154	430,380

← NewerPage 20 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.