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
2026-10-16	102.00	103.79	102.00	103.40	103.40	81,336
2026-10-15	102.62	103.00	102.01	102.94	102.94	81,858
2026-10-14	101.80	103.00	100.50	102.39	102.39	204,420
2026-10-13	103.41	103.75	101.75	102.03	102.03	182,645
2026-10-12	104.61	104.61	101.95	102.99	102.99	69,865
2026-10-09	101.91	104.28	101.91	102.58	102.58	38,966
2026-10-08	101.76	103.74	101.76	102.86	102.86	71,817
2026-10-07	102.90	105.00	101.97	104.09	104.09	116,917
2026-10-06	102.99	105.00	102.25	104.31	103.13	93,795
2026-10-05	102.40	104.08	100.54	102.94	101.77	132,513
2026-10-02	104.51	104.51	101.03	101.77	100.62	120,391
2026-10-01	106.00	106.00	103.47	104.50	103.32	97,427
2026-09-30	106.46	106.50	103.20	105.66	104.46	187,046
2026-09-29	106.11	107.41	104.26	104.33	103.15	119,569
2026-09-28	103.69	107.00	103.69	106.98	105.77	97,285
2026-09-25	104.76	106.90	103.50	105.66	104.46	79,620
2026-09-24	103.00	107.15	103.00	106.81	105.60	116,643
2026-09-23	103.44	105.79	103.44	105.68	104.48	52,578
2026-09-22	104.02	104.81	103.24	103.45	102.28	48,760
2026-09-21	104.72	105.00	100.69	105.00	103.81	105,736
2026-09-18	100.78	106.48	99.990	105.16	103.97	2,584,161
2026-09-17	100.00	101.09	100.00	100.93	99.786	491,285
2026-09-15	100.69	101.37	100.03	100.29	99.153	296,033
2026-09-14	100.78	101.49	100.00	100.37	99.232	45,281
2026-09-11	100.49	101.76	100.16	100.66	99.519	107,914
2026-09-10	101.00	101.50	99.700	100.80	99.657	181,749
2026-09-09	99.820	101.00	99.820	100.19	99.054	76,015
2026-09-08	99.680	100.78	98.990	99.800	98.669	299,274
2026-09-07	99.040	101.24	99.000	100.15	99.015	24,212
2026-09-04	101.57	102.74	99.830	99.840	98.708	40,059
2026-09-03	103.00	103.99	100.53	101.77	100.62	104,468
2026-09-02	101.19	102.74	100.14	101.73	100.58	177,225
2026-09-01	99.730	101.99	99.630	100.10	98.965	78,987
2026-08-31	101.25	102.00	101.25	101.29	100.14	39,733
2026-08-28	101.30	102.29	100.01	101.46	100.31	43,611
2026-08-27	101.04	103.62	100.49	101.70	100.55	55,743
2026-08-26	101.30	102.80	100.38	101.04	99.895	75,596
2026-08-25	100.52	101.00	99.810	101.00	99.855	339,456
2026-08-24	100.74	102.82	99.600	100.86	99.717	56,372
2026-08-21	100.60	101.90	100.31	101.00	99.855	36,919
2026-08-20	102.10	102.45	99.360	101.20	100.05	6,657,901
2026-08-19	103.00	103.49	101.70	102.48	101.32	86,821
2026-08-18	102.45	104.61	102.00	103.10	101.93	70,903
2026-08-17	103.21	103.29	102.13	102.20	101.04	28,043
2026-08-14	104.01	104.33	102.05	103.13	101.96	42,143
2026-08-13	105.00	105.31	103.35	104.37	103.19	44,275
2026-08-12	103.15	105.00	103.15	104.74	103.55	43,594
2026-08-11	104.47	105.73	103.13	104.81	103.62	63,504
2026-08-10	103.25	106.92	103.25	106.80	105.59	50,810
2026-08-07	103.81	105.90	103.81	104.59	103.40	57,434
2026-08-06	103.83	105.17	103.06	104.36	103.18	47,790
2026-08-05	104.10	105.16	103.51	104.80	103.61	81,011
2026-08-04	105.00	105.90	103.80	104.94	103.75	30,018
2026-08-03	104.04	106.44	103.50	104.44	103.26	64,941
2026-07-31	102.23	104.64	102.23	103.93	102.75	51,918
2026-07-30	103.93	104.87	102.07	104.84	103.65	115,104
2026-07-29	103.80	105.97	103.35	103.63	102.46	162,161
2026-07-28	99.530	103.89	99.530	103.08	101.91	94,212
2026-07-27	100.05	103.00	100.05	102.50	101.34	66,015
2026-07-24	100.37	100.71	99.590	100.49	99.351	14,430

Page 1 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.