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
2025-05-16	98.420	99.000	96.360	96.690	91.019	197,740
2025-05-15	96.720	98.780	96.720	98.150	92.394	191,071
2025-05-14	96.700	98.250	96.520	97.750	92.017	293,842
2025-05-13	95.560	97.840	95.560	96.670	91.000	247,374
2025-05-12	97.200	97.330	95.300	95.780	90.163	108,252
2025-05-09	95.220	96.590	95.220	95.980	90.351	195,107
2025-05-08	94.900	96.440	94.330	94.500	88.958	187,004
2025-05-07	95.050	95.500	93.520	94.820	89.259	342,923
2025-05-06	94.000	96.030	93.250	95.440	89.842	322,932
2025-05-05	91.610	94.310	91.150	93.630	88.139	380,222
2025-05-02	90.470	91.580	89.350	91.390	86.030	398,565
2025-04-30	91.260	91.260	88.120	90.310	85.013	814,958
2025-04-29	92.610	92.610	89.000	90.170	84.882	697,888
2025-04-28	93.530	94.290	92.260	92.500	87.075	139,500
2025-04-25	94.110	94.900	91.990	92.700	87.263	396,033
2025-04-24	95.500	95.500	92.360	94.250	88.722	425,975
2025-04-23	94.380	95.960	92.240	95.000	89.428	604,135
2025-04-22	93.410	94.150	92.670	93.960	88.449	233,402
2025-04-21	92.200	93.990	92.160	93.110	87.649	102,953
2025-04-16	92.970	94.210	92.090	92.120	86.717	529,795
2025-04-15	93.190	93.520	92.100	92.470	87.047	279,083
2025-04-14	92.860	93.210	92.100	92.110	86.708	122,928
2025-04-11	93.180	93.610	92.180	92.180	86.774	85,140
2025-04-10	93.500	93.770	91.200	93.180	87.715	879,482
2025-04-09	92.780	94.000	90.000	93.930	88.421	2,942,937
2025-04-08	93.480	94.490	89.800	92.480	87.056	2,293,645
2025-04-07	96.010	96.170	91.500	92.410	86.990	357,670
2025-04-04	98.660	99.480	95.260	96.240	90.596	172,328
2025-04-03	97.860	98.860	97.140	98.670	92.883	294,523
2025-04-02	97.760	98.350	96.760	97.120	91.424	247,929
2025-04-01	96.500	98.000	95.800	97.980	92.234	1,023,781
2025-03-31	97.820	98.000	95.510	96.000	90.370	480,944
2025-03-28	98.070	98.730	97.040	98.000	92.252	111,765
2025-03-27	97.930	98.240	96.990	97.040	91.349	177,342
2025-03-26	99.760	99.850	97.510	97.600	91.876	98,327
2025-03-25	97.030	99.960	97.030	99.150	93.335	183,585
2025-03-24	97.790	97.900	95.560	96.860	91.179	420,951
2025-03-21	96.740	98.110	95.550	96.510	90.850	1,220,639
2025-03-20	97.110	97.910	96.070	97.290	91.584	177,626
2025-03-19	97.930	98.410	96.550	96.650	90.982	267,501
2025-03-18	98.680	99.490	96.860	97.650	91.923	95,784
2025-03-14	96.890	100.00	96.660	98.120	92.365	162,744
2025-03-13	97.350	98.380	96.700	96.750	91.076	465,105
2025-03-12	98.560	98.990	97.620	97.800	92.064	95,886
2025-03-11	98.750	98.810	97.600	97.610	91.885	727,916
2025-03-10	100.81	100.81	98.140	98.780	92.987	154,092
2025-03-07	100.00	101.00	99.040	100.12	94.248	244,977
2025-03-06	99.680	101.49	99.230	100.20	94.323	729,994
2025-03-05	100.00	100.01	99.130	99.940	94.079	111,887
2025-03-04	99.000	100.67	97.100	99.910	94.050	234,802
2025-03-03	100.86	101.72	99.520	99.750	93.900	814,879
2025-02-28	100.00	102.16	100.00	100.95	95.029	635,789
2025-02-27	101.00	101.49	99.580	100.04	94.173	239,751
2025-02-26	101.00	102.90	100.95	101.42	95.472	194,277
2025-02-25	101.76	102.68	100.95	101.98	95.999	266,110
2025-02-24	101.00	102.61	99.000	102.20	96.206	6,628,491
2025-02-21	102.82	102.82	100.88	101.79	95.820	357,407
2025-02-20	102.97	103.22	100.80	102.53	96.517	1,018,104
2025-02-19	104.35	105.00	101.79	103.34	97.279	401,546
2025-02-18	106.69	106.99	104.19	105.00	98.842	298,456

← NewerPage 7 of 22 · 1,277 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.