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
2025-08-07	90.030	90.830	89.000	90.020	86.334	435,543
2025-08-06	91.380	91.800	89.930	90.100	86.411	346,097
2025-08-05	91.000	91.900	90.520	91.400	87.657	781,001
2025-08-04	92.310	92.310	90.420	91.270	87.533	527,257
2025-08-01	92.560	92.560	91.300	91.540	87.792	90,985
2025-07-31	92.390	93.170	91.720	92.080	88.310	150,863
2025-07-30	93.860	94.490	91.550	92.500	88.712	192,256
2025-07-29	95.000	95.230	88.190	93.830	89.988	456,505
2025-07-28	96.210	97.890	95.700	96.420	92.472	76,925
2025-07-25	95.080	98.300	94.750	96.000	92.069	271,364
2025-07-24	93.900	95.680	93.900	94.610	90.736	46,331
2025-07-23	93.940	94.930	93.010	93.850	90.007	98,231
2025-07-22	96.050	96.470	93.720	94.400	90.535	70,149
2025-07-21	94.380	95.030	93.920	94.850	90.966	259,250
2025-07-18	95.310	95.740	93.520	93.630	89.796	230,112
2025-07-17	95.750	96.190	94.110	95.500	91.590	391,251
2025-07-16	97.200	97.580	95.020	95.650	91.733	442,346
2025-07-15	97.590	99.530	97.050	97.050	93.076	104,985
2025-07-14	97.500	97.790	96.110	97.250	93.268	95,372
2025-07-11	98.100	98.820	96.620	97.520	93.527	73,472
2025-07-10	99.190	99.350	98.130	98.360	94.332	180,518
2025-07-09	99.990	100.00	97.960	98.750	94.707	626,588
2025-07-08	101.54	101.67	99.500	99.510	95.435	255,040
2025-07-07	101.50	103.14	100.75	101.92	97.747	77,481
2025-07-04	101.75	103.28	101.03	102.18	97.996	22,062
2025-07-03	102.17	103.66	100.01	102.72	98.514	71,721
2025-07-02	102.19	103.20	101.31	101.41	97.258	621,751
2025-07-01	101.92	102.15	99.810	100.57	96.452	136,292
2025-06-30	102.71	103.02	100.03	101.63	97.469	339,957
2025-06-27	102.08	103.50	101.01	103.00	98.782	315,012
2025-06-26	96.690	102.97	95.190	102.33	98.140	889,951
2025-06-25	96.390	96.610	94.970	96.000	92.069	1,719,622
2025-06-24	93.710	97.410	93.710	96.700	92.740	558,209
2025-06-23	94.460	94.460	92.940	93.850	90.007	331,914
2025-06-20	93.100	94.510	91.000	93.980	90.132	1,676,325
2025-06-19	93.190	93.500	92.020	92.330	88.549	51,782
2025-06-18	93.500	94.290	91.010	92.460	88.674	218,347
2025-06-17	92.380	94.360	92.260	92.780	88.981	190,580
2025-06-16	96.300	96.300	92.400	92.400	88.617	259,962
2025-06-13	94.500	96.490	93.580	95.000	91.110	177,295
2025-06-12	95.730	95.750	94.370	94.520	90.650	122,042
2025-06-11	95.280	96.580	94.810	94.820	90.937	152,825
2025-06-10	97.500	97.500	94.810	95.540	91.628	249,699
2025-06-09	97.560	98.500	96.610	97.130	93.153	190,547
2025-06-06	95.300	97.980	95.290	97.690	93.690	156,622
2025-06-05	95.660	96.990	95.500	95.700	91.781	120,211
2025-06-04	94.440	96.390	94.440	94.950	91.062	530,198
2025-06-03	93.810	94.710	93.450	94.010	90.161	89,354
2025-06-02	94.200	95.700	93.560	93.800	89.959	211,824
2025-05-30	94.360	95.800	93.730	94.200	90.343	359,793
2025-05-29	95.340	95.530	93.990	94.200	90.343	229,934
2025-05-28	95.930	97.100	95.150	95.240	91.340	264,962
2025-05-27	96.430	97.800	95.560	95.980	92.050	124,096
2025-05-26	96.460	97.390	96.460	96.880	92.913	28,103
2025-05-23	93.980	97.830	93.430	97.500	93.508	177,987
2025-05-22	95.010	95.120	94.120	94.430	90.563	145,180
2025-05-21	96.320	97.450	95.200	95.890	90.266	361,329
2025-05-20	96.740	96.740	95.500	96.270	90.624	104,082
2025-05-19	96.170	97.660	95.730	95.950	90.323	182,915
2025-05-16	98.420	99.000	96.360	96.690	91.019	197,740

← NewerPage 6 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.