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
2026-01-29	104.09	104.58	102.74	103.98	101.07	520,733
2026-01-28	104.05	104.41	103.83	104.06	101.15	68,356
2026-01-27	103.01	104.44	102.51	104.17	101.26	312,381
2026-01-26	102.41	103.74	101.80	103.71	100.81	139,309
2026-01-23	100.99	103.08	100.99	102.99	100.11	204,826
2026-01-22	101.04	101.37	100.50	101.26	98.431	54,806
2026-01-21	100.76	102.00	99.990	100.70	97.886	770,066
2026-01-20	101.00	101.06	99.990	100.50	97.692	121,043
2026-01-19	100.67	101.17	99.990	100.63	97.818	28,737
2026-01-16	100.10	100.49	100.01	100.11	97.313	36,687
2026-01-15	100.76	102.36	100.00	100.05	97.254	72,015
2026-01-14	100.25	103.98	100.02	100.27	97.468	240,787
2026-01-13	100.82	101.87	100.07	100.40	97.595	904,016
2026-01-12	100.73	102.73	100.22	100.48	97.672	79,445
2026-01-09	101.49	101.97	101.02	101.06	98.236	89,042
2026-01-08	100.20	102.45	100.06	102.30	99.442	138,451
2026-01-07	100.10	100.50	99.990	100.00	97.206	117,384
2026-01-06	99.980	100.99	99.600	100.01	97.216	219,192
2026-01-05	99.700	100.50	99.700	100.02	97.225	123,478
2026-01-02	100.51	100.98	100.00	100.01	97.216	39,501
2025-12-31	99.650	101.44	99.650	100.00	97.206	110,779
2025-12-30	100.40	100.50	99.300	99.990	97.196	129,648
2025-12-29	100.88	100.88	99.990	100.22	97.420	159,061
2025-12-26	101.57	101.57	100.80	100.95	98.129	16,874
2025-12-24	101.25	105.00	100.95	105.00	102.07	143,036
2025-12-23	100.71	101.48	100.00	100.13	97.332	341,669
2025-12-22	102.82	102.83	100.05	101.20	98.372	121,192
2025-12-19	100.52	104.90	100.01	103.87	100.97	2,714,749
2025-12-18	100.26	101.12	99.360	100.20	97.400	279,242
2025-12-17	101.89	101.89	99.990	99.990	97.196	271,728
2025-12-16	100.60	101.85	100.60	101.08	98.256	311,738
2025-12-15	101.38	101.80	100.01	100.62	97.808	104,893
2025-12-11	100.48	101.84	99.990	100.66	97.847	477,606
2025-12-10	100.60	101.00	98.000	99.990	97.196	598,953
2025-12-09	100.00	100.57	98.020	100.00	97.206	339,559
2025-12-08	100.83	101.90	99.400	100.00	97.206	320,051
2025-12-05	100.70	101.51	100.56	100.75	97.935	52,418
2025-12-04	99.610	102.00	99.610	101.00	98.178	140,315
2025-12-03	98.970	100.24	97.930	99.970	97.177	494,198
2025-12-02	100.54	101.49	97.010	98.170	95.427	965,595
2025-12-01	101.75	101.75	99.000	100.00	97.206	118,584
2025-11-28	100.73	101.99	100.60	100.70	97.886	43,602
2025-11-27	100.45	101.25	100.00	100.60	97.789	88,680
2025-11-26	101.00	101.00	99.240	100.89	98.071	169,340
2025-11-25	99.810	100.98	99.000	100.65	97.838	300,655
2025-11-24	98.320	100.20	98.320	99.810	97.021	395,210
2025-11-21	96.900	99.980	96.310	98.810	96.049	277,807
2025-11-20	96.330	98.200	95.510	96.970	94.260	264,706
2025-11-19	96.990	97.890	96.660	96.690	93.988	197,066
2025-11-18	96.140	96.980	95.510	96.840	94.134	449,879
2025-11-14	95.280	96.800	95.010	96.310	93.619	216,506
2025-11-13	94.400	95.640	93.500	95.130	92.472	262,949
2025-11-12	93.490	94.790	93.490	93.940	91.315	203,674
2025-11-11	92.000	93.680	92.000	93.240	90.635	151,860
2025-11-10	90.430	92.270	90.250	91.570	89.011	195,850
2025-11-07	90.320	90.780	90.000	90.200	87.680	350,014
2025-11-06	91.040	91.040	90.230	90.240	87.719	33,830
2025-11-05	91.400	91.800	90.000	91.070	88.525	150,510
2025-11-04	90.550	90.910	89.870	90.640	88.107	184,979
2025-11-03	90.570	90.600	89.780	90.100	87.582	217,058

← NewerPage 4 of 22 · 1,276 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.