L'Oréal CDR (CAD hedged) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	10.260	10.260	10.240	10.250	10.250	220
2026-07-17	10.310	10.310	10.310	10.310	10.310	104
2026-07-16	10.420	10.420	10.420	10.420	10.420	0
2026-07-15	10.420	10.420	10.420	10.420	10.420	0
2026-07-14	10.420	10.420	10.420	10.420	10.420	0
2026-07-13	10.420	10.420	10.420	10.420	10.420	0
2026-07-10	10.420	10.420	10.420	10.420	10.420	0
2026-07-09	10.420	10.420	10.420	10.420	10.420	0
2026-07-08	10.420	10.420	10.420	10.420	10.420	0
2026-07-07	10.420	10.420	10.420	10.420	10.420	0
2026-07-06	10.420	10.420	10.420	10.420	10.420	0
2026-07-03	10.420	10.420	10.420	10.420	10.420	0
2026-07-02	10.420	10.420	10.420	10.420	10.420	0
2026-06-30	10.420	10.420	10.420	10.420	10.420	0
2026-06-29	10.420	10.420	10.420	10.420	10.420	0
2026-06-26	10.420	10.420	10.420	10.420	10.420	0
2026-06-25	10.420	10.420	10.420	10.420	10.420	0
2026-06-24	10.420	10.420	10.420	10.420	10.420	0
2026-06-23	10.420	10.420	10.420	10.420	10.420	0
2026-06-22	10.420	10.420	10.420	10.420	10.420	0
2026-06-19	10.420	10.420	10.420	10.420	10.420	0
2026-06-18	10.420	10.420	10.420	10.420	10.420	0
2026-06-17	10.420	10.420	10.420	10.420	10.420	0
2026-06-16	10.420	10.420	10.420	10.420	10.420	0
2026-06-15	10.420	10.420	10.420	10.420	10.420	0
2026-06-12	10.420	10.420	10.420	10.420	10.420	0
2026-06-11	10.420	10.420	10.420	10.420	10.420	0
2026-06-10	10.420	10.420	10.420	10.420	10.420	0
2026-06-09	10.390	10.420	10.390	10.420	10.420	300
2026-06-08	10.070	10.070	10.070	10.070	10.070	0
2026-06-05	10.070	10.070	10.070	10.070	10.070	0
2026-06-04	10.060	10.070	10.050	10.070	10.070	228
2026-06-03	10.480	10.480	10.480	10.480	10.480	0
2026-06-02	10.480	10.480	10.480	10.480	10.480	0
2026-06-01	10.480	10.480	10.480	10.480	10.480	0
2026-05-29	10.480	10.480	10.480	10.480	10.480	0
2026-05-28	10.480	10.480	10.470	10.480	10.480	401
2026-05-27	10.400	10.440	10.400	10.440	10.440	100
2026-05-26	9.780	9.780	9.780	9.780	9.780	0
2026-05-25	9.780	9.780	9.780	9.780	9.780	0
2026-05-22	9.840	9.840	9.780	9.780	9.780	1,015
2026-05-21	9.820	9.820	9.820	9.820	9.820	0
2026-05-20	9.820	9.820	9.820	9.820	9.820	0
2026-05-19	9.820	9.820	9.820	9.820	9.820	0
2026-05-15	9.820	9.820	9.820	9.820	9.820	0
2026-05-14	9.820	9.820	9.820	9.820	9.820	0
2026-05-13	9.820	9.820	9.820	9.820	9.820	0
2026-05-12	9.820	9.820	9.820	9.820	9.820	0
2026-05-11	9.820	9.820	9.820	9.820	9.820	0
2026-05-08	9.850	9.850	9.820	9.820	9.820	160
2026-05-07	9.690	9.690	9.690	9.690	9.690	0
2026-05-06	9.690	9.690	9.690	9.690	9.690	0
2026-05-05	9.690	9.690	9.690	9.690	9.690	0
2026-05-04	9.790	9.790	9.690	9.690	9.690	150
2026-05-01	10.060	10.060	10.060	10.060	10.060	0
2026-04-30	10.060	10.060	10.060	10.060	10.060	0
2026-04-29	10.060	10.060	10.060	10.060	9.865	0
2026-04-28	10.060	10.060	10.060	10.060	9.865	0
2026-04-27	10.060	10.060	10.060	10.060	9.865	0
2026-04-24	10.060	10.060	10.060	10.060	9.865	0

← NewerPage 2 of 5 · 275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	0.1939 EUR

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.