El Puerto de Liverpool S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 106.08 | 106.08 | 103.99 | 104.75 | 98.606 | 271,739 |
| 2024-11-15 | 105.90 | 106.70 | 105.28 | 105.96 | 99.745 | 140,715 |
| 2024-11-14 | 105.16 | 106.85 | 104.97 | 105.90 | 99.689 | 187,575 |
| 2024-11-13 | 106.89 | 106.89 | 104.01 | 104.99 | 98.832 | 198,461 |
| 2024-11-12 | 106.84 | 107.99 | 105.00 | 105.79 | 99.585 | 308,209 |
| 2024-11-11 | 106.14 | 106.99 | 105.00 | 106.36 | 100.12 | 195,893 |
| 2024-11-08 | 107.69 | 107.69 | 105.06 | 105.82 | 99.614 | 126,218 |
| 2024-11-07 | 105.00 | 107.55 | 104.30 | 106.31 | 100.07 | 493,912 |
| 2024-11-06 | 104.71 | 106.75 | 104.30 | 106.35 | 100.11 | 271,813 |
| 2024-11-05 | 105.81 | 106.71 | 104.30 | 104.90 | 98.748 | 358,223 |
| 2024-11-04 | 106.39 | 106.39 | 104.87 | 105.80 | 99.595 | 232,652 |
| 2024-11-01 | 105.00 | 106.08 | 104.30 | 105.16 | 98.992 | 599,111 |
| 2024-10-31 | 105.78 | 106.95 | 105.00 | 105.21 | 99.039 | 672,116 |
| 2024-10-30 | 106.04 | 107.38 | 104.36 | 105.11 | 98.945 | 403,622 |
| 2024-10-29 | 106.46 | 106.97 | 105.00 | 105.67 | 99.473 | 222,746 |
| 2024-10-28 | 106.78 | 107.00 | 105.23 | 105.60 | 99.407 | 215,702 |
| 2024-10-25 | 107.25 | 107.95 | 105.61 | 105.81 | 99.604 | 251,486 |
| 2024-10-24 | 109.95 | 111.39 | 106.50 | 106.50 | 100.25 | 424,305 |
| 2024-10-23 | 111.34 | 114.00 | 108.40 | 109.52 | 103.10 | 401,966 |
| 2024-10-22 | 113.72 | 113.95 | 111.40 | 111.91 | 105.35 | 491,236 |
| 2024-10-21 | 114.69 | 114.86 | 113.54 | 113.97 | 107.29 | 178,513 |
| 2024-10-18 | 112.21 | 114.47 | 112.10 | 114.08 | 107.39 | 1,531,670 |
| 2024-10-17 | 114.01 | 114.79 | 111.84 | 112.78 | 106.17 | 407,641 |
| 2024-10-16 | 115.95 | 116.87 | 113.52 | 114.88 | 108.14 | 448,623 |
| 2024-10-15 | 117.82 | 117.98 | 115.97 | 116.35 | 109.53 | 128,095 |
| 2024-10-14 | 118.64 | 118.69 | 117.00 | 117.63 | 110.73 | 285,230 |
| 2024-10-11 | 118.15 | 118.99 | 117.49 | 118.52 | 111.57 | 362,519 |
| 2024-10-10 | 117.87 | 118.49 | 116.16 | 117.76 | 110.85 | 1,118,302 |
| 2024-10-09 | 118.43 | 118.78 | 117.01 | 117.64 | 109.63 | 240,804 |
| 2024-10-08 | 115.53 | 118.97 | 115.50 | 118.00 | 109.97 | 448,706 |
| 2024-10-07 | 118.47 | 119.01 | 115.66 | 116.46 | 108.53 | 479,961 |
| 2024-10-04 | 116.36 | 118.49 | 115.36 | 117.82 | 109.80 | 280,118 |
| 2024-10-03 | 115.46 | 116.78 | 114.60 | 114.99 | 107.16 | 331,808 |
| 2024-10-02 | 118.34 | 119.32 | 115.16 | 116.00 | 108.10 | 464,559 |
| 2024-09-30 | 115.89 | 118.00 | 114.95 | 117.74 | 109.72 | 199,049 |
| 2024-09-27 | 117.89 | 118.76 | 114.38 | 115.35 | 107.50 | 378,743 |
| 2024-09-26 | 115.73 | 118.80 | 115.42 | 117.87 | 109.84 | 309,116 |
| 2024-09-25 | 115.44 | 117.35 | 115.00 | 116.15 | 108.24 | 365,203 |
| 2024-09-24 | 114.37 | 115.64 | 112.85 | 115.48 | 107.62 | 553,488 |
| 2024-09-23 | 113.11 | 114.43 | 112.32 | 112.53 | 104.87 | 356,527 |
| 2024-09-20 | 115.35 | 115.79 | 112.94 | 112.94 | 105.25 | 1,711,445 |
| 2024-09-19 | 114.14 | 116.55 | 114.14 | 115.65 | 107.78 | 340,020 |
| 2024-09-18 | 112.33 | 114.89 | 112.17 | 114.60 | 106.80 | 297,992 |
| 2024-09-17 | 115.97 | 115.97 | 112.26 | 112.92 | 105.23 | 392,874 |
| 2024-09-13 | 112.91 | 115.99 | 112.91 | 115.29 | 107.44 | 463,685 |
| 2024-09-12 | 110.00 | 114.01 | 110.00 | 113.84 | 106.09 | 396,393 |
| 2024-09-11 | 109.00 | 112.13 | 109.00 | 110.94 | 103.39 | 381,144 |
| 2024-09-10 | 108.76 | 110.98 | 108.38 | 110.51 | 102.99 | 417,917 |
| 2024-09-09 | 110.10 | 110.60 | 108.38 | 108.86 | 101.45 | 261,933 |
| 2024-09-06 | 112.61 | 113.00 | 110.00 | 110.15 | 102.65 | 303,450 |
| 2024-09-05 | 112.86 | 114.44 | 112.21 | 112.57 | 104.90 | 222,400 |
| 2024-09-04 | 115.36 | 115.36 | 111.94 | 112.21 | 104.57 | 514,133 |
| 2024-09-03 | 115.05 | 116.90 | 113.31 | 115.62 | 107.75 | 4,590,585 |
| 2024-09-02 | 114.01 | 115.93 | 113.51 | 115.04 | 107.21 | 45,984 |
| 2024-08-30 | 115.91 | 116.19 | 113.13 | 113.96 | 106.20 | 683,881 |
| 2024-08-29 | 117.01 | 118.75 | 115.19 | 116.41 | 108.48 | 132,395 |
| 2024-08-28 | 117.62 | 118.05 | 115.52 | 116.01 | 108.11 | 555,160 |
| 2024-08-27 | 122.02 | 122.02 | 116.50 | 116.69 | 108.74 | 713,718 |
| 2024-08-26 | 127.79 | 127.92 | 119.49 | 122.76 | 114.40 | 567,885 |
| 2024-08-23 | 128.89 | 129.69 | 125.84 | 126.75 | 118.12 | 223,258 |
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.