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
2026-04-29	104.97	104.98	103.00	103.30	100.41	249,785
2026-04-28	105.01	105.79	103.00	104.13	101.22	123,629
2026-04-27	105.01	106.06	105.01	105.57	102.62	41,302
2026-04-24	105.03	106.99	105.00	106.40	103.43	160,120
2026-04-23	108.59	108.59	105.10	105.71	102.76	69,733
2026-04-22	107.32	108.67	106.58	106.87	103.88	77,191
2026-04-21	108.43	108.96	106.24	107.67	104.66	164,460
2026-04-20	109.94	110.79	107.99	109.03	105.98	244,150
2026-04-17	109.25	110.46	108.95	110.21	107.13	90,545
2026-04-16	109.84	110.48	107.03	109.35	106.29	407,216
2026-04-15	107.13	109.60	106.27	108.66	105.62	152,663
2026-04-14	107.64	108.00	106.00	107.16	104.17	115,611
2026-04-13	108.45	108.45	104.70	106.68	103.70	772,350
2026-04-10	110.49	110.73	107.17	107.85	104.84	123,974
2026-04-09	110.97	111.78	109.86	110.25	107.17	268,174
2026-04-08	110.80	112.38	108.17	110.99	107.89	442,663
2026-04-07	110.24	112.42	109.64	110.09	107.01	106,220
2026-04-06	111.00	113.52	110.57	111.26	108.15	84,914
2026-04-01	107.20	111.22	107.20	110.66	107.57	142,361
2026-03-31	106.00	108.52	106.00	107.50	104.50	168,903
2026-03-30	108.21	108.21	106.20	107.38	104.38	61,454
2026-03-27	107.57	108.15	106.50	106.94	103.95	1,344,508
2026-03-26	109.27	109.73	106.52	107.49	104.49	602,334
2026-03-25	105.11	109.79	105.11	109.26	106.21	244,765
2026-03-24	103.92	107.72	102.02	105.99	103.03	372,698
2026-03-23	107.07	107.07	103.05	105.38	102.44	55,269
2026-03-20	104.10	109.00	103.66	108.00	104.98	2,005,588
2026-03-19	104.62	104.98	103.40	104.15	101.24	62,348
2026-03-18	104.23	104.94	103.47	104.23	101.32	91,245
2026-03-17	101.21	104.30	101.21	103.61	100.71	80,883
2026-03-13	101.53	103.10	100.99	101.22	98.392	284,977
2026-03-12	104.26	104.50	103.21	103.21	100.33	189,797
2026-03-11	103.94	104.86	103.52	104.86	101.93	169,821
2026-03-10	105.05	105.05	101.02	103.63	100.73	150,239
2026-03-09	107.01	107.01	102.34	104.40	101.48	254,056
2026-03-06	107.46	110.53	106.72	107.02	104.03	107,486
2026-03-05	110.37	111.48	107.96	108.83	105.79	108,380
2026-03-04	109.76	112.07	109.30	110.61	107.52	211,241
2026-03-03	108.23	111.22	107.14	109.50	106.44	459,071
2026-03-02	106.83	109.84	106.83	108.75	105.71	142,494
2026-02-27	105.89	108.00	105.41	107.68	104.67	148,122
2026-02-26	106.18	106.18	105.29	105.58	102.63	37,415
2026-02-25	106.31	106.73	105.06	106.67	103.69	141,972
2026-02-24	105.31	106.50	104.95	105.79	102.83	130,102
2026-02-23	105.40	106.43	104.81	105.06	102.12	82,613
2026-02-20	105.42	106.00	105.00	105.68	102.73	20,563
2026-02-19	105.45	106.13	104.30	104.31	101.40	149,294
2026-02-18	105.55	106.32	104.92	105.54	102.59	76,881
2026-02-17	104.60	106.80	104.30	105.50	102.55	70,758
2026-02-16	104.14	105.03	103.85	104.89	101.96	36,669
2026-02-13	102.39	105.00	102.39	104.29	101.38	119,555
2026-02-12	102.68	103.58	101.55	101.92	99.072	176,079
2026-02-11	102.04	103.02	102.04	102.54	99.675	167,852
2026-02-10	102.99	103.24	101.95	102.34	99.480	219,771
2026-02-09	101.30	103.03	101.30	102.80	99.928	179,371
2026-02-06	100.31	102.28	100.00	101.31	98.479	154,214
2026-02-05	101.78	102.35	99.610	99.690	96.904	61,288
2026-02-04	101.00	102.85	100.19	102.12	99.267	95,618
2026-02-03	105.07	105.07	100.12	100.37	97.565	114,026
2026-01-30	104.19	106.15	100.39	105.40	102.45	129,182

← NewerPage 3 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.