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
2022-02-02	95.920	99.950	95.550	98.620	86.788	377,075
2022-02-01	94.650	97.800	94.460	95.890	84.385	357,979
2022-01-31	95.050	95.890	93.900	94.490	83.153	221,133
2022-01-28	95.200	96.080	93.540	95.110	83.699	289,959
2022-01-27	94.860	97.530	94.600	95.350	83.910	321,302
2022-01-26	93.600	96.280	91.980	95.690	84.209	497,049
2022-01-25	92.520	96.810	91.500	93.960	82.027	371,237
2022-01-24	94.740	94.900	90.610	93.010	81.198	467,678
2022-01-21	95.160	96.480	94.540	95.520	83.389	260,168
2022-01-20	94.600	98.200	94.600	96.570	84.305	1,328,188
2022-01-19	90.810	95.800	90.810	95.180	83.092	391,904
2022-01-18	92.520	92.520	90.000	90.590	79.085	330,513
2022-01-17	91.370	93.650	91.050	92.990	81.180	56,551
2022-01-14	95.800	95.800	89.410	90.860	79.321	493,012
2022-01-13	92.400	96.100	91.720	95.520	83.389	2,778,995
2022-01-12	89.120	94.680	88.840	92.450	80.709	1,402,777
2022-01-11	87.000	90.220	86.330	88.590	77.339	293,156
2022-01-10	88.000	88.210	87.000	87.070	76.012	574,408
2022-01-07	89.880	89.880	87.930	88.360	77.138	731,968
2022-01-06	87.910	90.620	87.740	89.630	78.247	797,519
2022-01-05	88.000	88.400	86.770	87.920	76.754	863,326
2022-01-04	87.460	88.890	86.410	87.870	76.710	204,105
2022-01-03	88.560	89.740	86.530	87.030	75.977	204,526
2021-12-31	87.560	89.100	87.110	88.760	77.487	150,072
2021-12-30	87.050	88.290	86.230	87.780	76.632	174,406
2021-12-29	87.400	87.670	86.310	87.050	75.994	196,285
2021-12-28	87.400	87.850	86.030	87.370	76.274	140,522
2021-12-27	86.990	88.010	86.310	87.240	76.160	71,543
2021-12-24	87.000	87.490	86.510	87.070	76.012	5,537
2021-12-23	85.290	87.760	84.840	87.080	76.021	339,255
2021-12-22	85.480	86.400	83.760	85.360	74.519	226,589
2021-12-21	86.740	86.830	85.010	85.320	74.484	949,406
2021-12-20	86.990	86.990	84.380	85.920	75.008	166,910
2021-12-17	85.700	88.530	85.350	87.730	76.588	629,345
2021-12-16	86.350	86.980	85.140	85.710	74.825	278,562
2021-12-15	87.860	88.650	86.080	86.980	75.933	300,854
2021-12-14	86.100	88.990	86.080	88.050	76.867	249,640
2021-12-13	87.600	87.880	86.000	86.820	75.794	187,050
2021-12-10	88.130	88.200	86.000	87.510	76.396	95,696
2021-12-09	89.000	89.330	87.810	87.970	76.798	374,498
2021-12-08	90.150	90.690	88.500	88.910	77.618	205,688
2021-12-07	88.650	92.000	88.510	91.040	79.478	260,296
2021-12-06	87.730	88.780	86.120	88.230	77.025	138,173
2021-12-03	86.440	89.690	85.730	86.280	75.322	215,043
2021-12-02	85.410	87.400	85.400	86.430	75.453	139,638
2021-12-01	83.000	87.860	83.000	85.030	74.231	677,231
2021-11-30	81.500	83.450	80.290	82.320	71.865	1,149,909
2021-11-29	82.200	82.260	81.160	81.900	71.499	326,863
2021-11-26	84.000	84.000	79.600	82.180	71.743	447,707
2021-11-25	85.140	85.140	84.350	84.520	73.786	16,017
2021-11-24	85.600	85.600	83.860	84.790	74.021	206,870
2021-11-23	84.650	85.990	84.090	85.420	74.571	224,432
2021-11-22	85.460	86.090	84.020	84.490	73.760	302,861
2021-11-19	85.300	86.310	84.710	85.330	74.493	359,918
2021-11-18	87.490	88.000	84.690	85.350	74.510	600,588
2021-11-17	87.910	88.000	86.690	87.280	76.195	282,394
2021-11-16	88.990	90.470	87.440	87.770	76.623	705,806
2021-11-12	90.110	90.690	88.640	88.950	77.653	178,662
2021-11-11	91.410	92.100	90.000	90.080	78.640	154,190
2021-11-10	91.400	93.070	90.890	92.090	80.394	316,417

← NewerPage 21 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.