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
2025-02-17	105.75	107.00	105.17	106.80	100.54	43,790
2025-02-14	105.87	106.82	105.04	105.30	99.124	82,333
2025-02-13	106.31	106.31	104.23	104.94	98.785	233,046
2025-02-12	106.76	106.97	105.05	106.70	100.44	263,126
2025-02-11	106.40	106.98	105.19	106.77	100.51	446,382
2025-02-10	104.44	107.65	104.30	105.86	99.651	586,622
2025-02-07	103.00	104.43	102.01	103.80	97.712	270,411
2025-02-06	106.06	106.79	102.51	102.60	96.583	422,928
2025-02-05	105.00	105.50	104.01	104.70	98.559	421,487
2025-02-04	104.70	105.00	103.00	104.44	98.315	225,910
2025-01-31	103.20	105.74	102.71	103.44	97.373	204,275
2025-01-30	103.95	106.14	103.46	105.09	98.927	504,691
2025-01-29	102.15	105.00	101.35	103.70	97.618	1,119,040
2025-01-28	103.00	103.11	102.52	102.97	96.931	152,543
2025-01-27	101.56	103.86	101.46	102.60	96.583	236,332
2025-01-24	100.21	102.87	100.21	101.99	96.008	105,378
2025-01-23	99.700	101.80	99.700	100.70	94.794	472,341
2025-01-22	98.750	99.790	98.560	99.790	93.937	228,587
2025-01-21	99.380	99.940	98.220	99.530	93.693	212,330
2025-01-20	99.400	99.650	99.030	99.210	93.391	85,078
2025-01-17	100.01	100.31	98.610	99.540	93.702	381,021
2025-01-16	99.790	100.34	99.380	99.880	94.022	159,590
2025-01-15	99.550	102.20	98.500	100.63	94.728	623,458
2025-01-14	100.03	100.97	96.000	100.06	94.192	1,437,431
2025-01-13	99.390	99.610	97.020	98.780	92.987	506,856
2025-01-10	99.130	100.47	98.520	99.470	93.636	449,305
2025-01-09	101.52	102.24	99.520	100.11	94.239	196,108
2025-01-08	100.00	101.48	97.610	100.35	94.465	240,002
2025-01-07	100.55	101.04	99.530	101.00	95.076	1,782,029
2025-01-06	100.99	101.53	96.850	100.01	94.144	2,314,047
2025-01-03	100.77	101.48	99.440	100.50	94.606	918,411
2025-01-02	98.550	100.74	98.550	100.40	94.512	292,977
2024-12-31	99.490	100.81	96.680	99.500	93.664	327,380
2024-12-30	99.000	99.990	98.000	99.660	93.815	518,372
2024-12-27	99.010	100.92	98.950	99.440	93.608	163,835
2024-12-26	101.04	101.69	99.010	99.840	93.984	69,262
2024-12-24	99.990	100.54	99.500	100.54	94.643	24,976
2024-12-23	101.55	101.82	98.830	99.640	93.796	125,415
2024-12-20	100.89	102.00	100.11	100.83	94.916	1,193,172
2024-12-19	101.66	102.27	99.800	100.00	94.135	341,453
2024-12-18	102.10	103.48	100.95	101.66	95.698	156,927
2024-12-17	103.37	103.58	100.01	100.32	94.436	331,840
2024-12-16	104.00	104.00	102.53	102.81	96.780	183,428
2024-12-13	103.62	104.00	103.18	103.98	97.882	805,095
2024-12-11	105.52	105.52	102.61	102.94	96.903	263,145
2024-12-10	106.33	106.86	104.37	105.32	99.143	186,998
2024-12-09	104.43	106.95	104.18	105.52	99.331	268,790
2024-12-06	102.04	104.14	101.01	103.52	97.449	507,873
2024-12-05	103.87	105.79	101.00	101.86	95.886	389,142
2024-12-04	103.34	104.76	101.53	102.79	96.761	386,409
2024-12-03	102.49	103.99	102.00	102.66	96.639	432,747
2024-12-02	102.98	102.98	100.67	101.93	95.952	1,203,154
2024-11-29	102.36	103.04	101.43	102.99	96.950	505,471
2024-11-28	102.60	102.99	100.51	102.99	96.950	66,939
2024-11-27	101.96	103.09	98.900	102.48	96.470	407,852
2024-11-26	103.25	104.46	99.120	100.14	94.267	473,513
2024-11-25	104.48	104.48	102.50	103.06	97.016	302,801
2024-11-22	102.28	103.15	101.01	102.70	96.677	112,217
2024-11-21	102.80	104.05	100.50	102.15	96.159	252,801
2024-11-20	104.01	104.01	100.11	100.71	94.803	228,960

← NewerPage 8 of 22 · 1,274 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.