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
2025-10-31	89.900	91.230	89.430	90.520	87.991	571,638
2025-10-30	89.300	89.720	88.800	89.600	87.096	233,619
2025-10-29	89.000	90.200	87.960	89.250	86.756	110,866
2025-10-28	87.100	89.440	86.990	88.200	85.736	352,278
2025-10-27	85.880	87.300	85.770	86.600	84.180	218,158
2025-10-24	86.000	86.490	85.280	85.530	83.140	134,808
2025-10-23	86.050	86.580	85.710	86.000	83.597	178,665
2025-10-22	85.950	86.850	85.320	85.560	83.169	250,248
2025-10-21	87.100	87.320	85.240	85.260	82.878	263,963
2025-10-20	87.700	87.990	86.650	86.800	84.375	208,957
2025-10-17	87.770	87.930	87.200	87.250	84.812	138,119
2025-10-16	88.990	88.990	87.360	87.770	85.318	145,103
2025-10-15	88.260	88.350	87.150	87.440	84.997	301,977
2025-10-14	87.830	88.530	87.530	88.500	86.027	80,435
2025-10-13	88.550	88.550	87.500	87.910	85.454	1,264,631
2025-10-10	88.160	89.500	87.020	89.190	86.698	1,241,863
2025-10-09	88.270	88.590	87.600	88.160	85.697	743,536
2025-10-08	88.180	89.430	87.520	88.200	84.589	688,130
2025-10-07	89.760	90.630	87.780	87.780	84.186	433,356
2025-10-06	90.970	90.970	89.400	89.600	85.931	1,653,247
2025-10-03	91.600	91.600	90.020	90.410	86.708	104,837
2025-10-02	91.000	91.820	90.610	91.140	87.408	157,815
2025-10-01	91.970	92.420	90.500	91.050	87.322	115,338
2025-09-30	91.770	93.000	90.400	92.120	88.348	228,528
2025-09-29	92.120	92.900	90.850	91.140	87.408	225,493
2025-09-26	92.010	93.000	91.600	92.230	88.453	79,549
2025-09-25	94.060	94.530	92.610	92.840	89.039	153,492
2025-09-24	94.370	94.890	94.000	94.050	90.199	91,983
2025-09-23	94.210	95.240	94.010	94.870	90.985	221,392
2025-09-22	92.750	94.860	92.510	94.000	90.151	126,869
2025-09-19	93.030	93.500	92.500	93.210	89.393	442,365
2025-09-18	93.730	94.870	92.990	93.500	89.671	128,836
2025-09-17	93.510	94.390	92.740	94.200	90.343	1,788,796
2025-09-15	94.020	94.070	92.810	93.400	89.576	72,523
2025-09-12	92.700	94.640	92.700	93.510	89.681	148,267
2025-09-11	93.010	93.980	92.540	93.020	89.211	73,634
2025-09-10	93.010	93.980	92.500	92.500	88.712	595,988
2025-09-09	92.030	93.990	91.510	93.700	89.863	509,394
2025-09-08	92.750	93.040	91.770	92.650	88.856	381,920
2025-09-05	93.000	93.350	92.360	92.800	89.000	70,727
2025-09-04	92.500	93.000	91.890	92.350	88.569	697,836
2025-09-03	92.370	92.860	91.760	92.470	88.684	869,731
2025-09-02	91.600	92.820	91.050	92.110	88.338	57,058
2025-09-01	92.540	92.990	91.610	92.010	88.243	30,363
2025-08-29	91.800	92.730	91.750	92.280	88.501	73,969
2025-08-28	91.270	92.480	91.000	91.800	88.041	58,200
2025-08-27	90.990	92.250	90.500	91.190	87.456	47,939
2025-08-26	90.530	91.460	90.320	91.340	87.600	96,074
2025-08-25	91.000	91.700	90.500	91.240	87.504	312,356
2025-08-22	91.840	92.770	90.890	90.890	87.168	72,310
2025-08-21	90.160	91.850	90.160	91.220	87.485	114,273
2025-08-20	91.760	92.000	90.200	90.300	86.603	96,701
2025-08-19	91.120	92.490	90.400	91.860	88.099	605,701
2025-08-18	89.900	91.070	89.550	90.800	87.082	101,548
2025-08-15	90.000	90.750	89.950	90.150	86.459	103,353
2025-08-14	89.870	90.990	89.600	89.900	86.219	236,858
2025-08-13	90.910	91.320	89.500	89.600	85.931	358,258
2025-08-12	90.710	91.490	90.710	90.900	87.178	125,875
2025-08-11	90.890	91.590	89.920	90.500	86.794	234,772
2025-08-08	90.520	91.100	90.000	90.410	86.708	360,149

← NewerPage 5 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.