L'Oréal CDR (CAD hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 10.450 | 10.450 | 10.450 | 10.450 | 10.248 | 0 |
| 2026-01-26 | 10.450 | 10.450 | 10.450 | 10.450 | 10.248 | 0 |
| 2026-01-23 | 10.450 | 10.450 | 10.450 | 10.450 | 10.248 | 0 |
| 2026-01-22 | 10.450 | 10.450 | 10.450 | 10.450 | 10.248 | 0 |
| 2026-01-21 | 10.450 | 10.450 | 10.450 | 10.450 | 10.248 | 0 |
| 2026-01-20 | 10.450 | 10.450 | 10.450 | 10.450 | 10.248 | 0 |
| 2026-01-19 | 10.450 | 10.450 | 10.450 | 10.450 | 10.248 | 0 |
| 2026-01-16 | 10.450 | 10.450 | 10.450 | 10.450 | 10.248 | 0 |
| 2026-01-15 | 10.450 | 10.450 | 10.450 | 10.450 | 10.248 | 0 |
| 2026-01-14 | 10.450 | 10.450 | 10.450 | 10.450 | 10.248 | 0 |
| 2026-01-13 | 10.450 | 10.450 | 10.450 | 10.450 | 10.248 | 0 |
| 2026-01-12 | 10.450 | 10.450 | 10.450 | 10.450 | 10.248 | 0 |
| 2026-01-09 | 10.450 | 10.450 | 10.450 | 10.450 | 10.248 | 643 |
| 2026-01-08 | 9.630 | 9.680 | 9.630 | 9.680 | 9.493 | 2,405 |
| 2026-01-07 | 10.000 | 10.000 | 10.000 | 10.000 | 9.806 | 0 |
| 2026-01-06 | 10.000 | 10.000 | 10.000 | 10.000 | 9.806 | 400 |
| 2026-01-05 | 9.890 | 9.890 | 9.890 | 9.890 | 9.698 | 0 |
| 2026-01-02 | 9.890 | 9.890 | 9.890 | 9.890 | 9.698 | 0 |
| 2025-12-31 | 9.890 | 9.890 | 9.890 | 9.890 | 9.698 | 0 |
| 2025-12-30 | 9.910 | 9.910 | 9.890 | 9.890 | 9.698 | 1,315 |
| 2025-12-29 | 10.170 | 10.170 | 10.170 | 10.170 | 9.973 | 0 |
| 2025-12-24 | 10.170 | 10.170 | 10.170 | 10.170 | 9.973 | 0 |
| 2025-12-23 | 10.170 | 10.170 | 10.170 | 10.170 | 9.973 | 0 |
| 2025-12-22 | 10.170 | 10.170 | 10.170 | 10.170 | 9.973 | 0 |
| 2025-12-19 | 10.170 | 10.170 | 10.170 | 10.170 | 9.973 | 0 |
| 2025-12-18 | 10.170 | 10.170 | 10.170 | 10.170 | 9.973 | 0 |
| 2025-12-17 | 10.170 | 10.170 | 10.170 | 10.170 | 9.973 | 1,000 |
| 2025-12-16 | 9.950 | 9.950 | 9.950 | 9.950 | 9.757 | 0 |
| 2025-12-15 | 9.950 | 9.950 | 9.950 | 9.950 | 9.757 | 0 |
| 2025-12-12 | 9.950 | 9.950 | 9.950 | 9.950 | 9.757 | 0 |
| 2025-12-11 | 9.950 | 9.950 | 9.950 | 9.950 | 9.757 | 0 |
| 2025-12-10 | 9.950 | 9.950 | 9.950 | 9.950 | 9.757 | 0 |
| 2025-12-09 | 9.950 | 9.950 | 9.950 | 9.950 | 9.757 | 0 |
| 2025-12-08 | 9.950 | 9.950 | 9.950 | 9.950 | 9.757 | 0 |
| 2025-12-05 | 9.950 | 9.950 | 9.950 | 9.950 | 9.757 | 0 |
| 2025-12-04 | 9.950 | 9.950 | 9.950 | 9.950 | 9.757 | 0 |
| 2025-12-03 | 9.970 | 9.970 | 9.950 | 9.950 | 9.757 | 200 |
| 2025-12-02 | 10.010 | 10.010 | 10.010 | 10.010 | 9.816 | 100 |
| 2025-12-01 | 9.610 | 9.610 | 9.610 | 9.610 | 9.424 | 0 |
| 2025-11-28 | 9.610 | 9.610 | 9.610 | 9.610 | 9.424 | 0 |
| 2025-11-27 | 9.610 | 9.610 | 9.610 | 9.610 | 9.424 | 0 |
| 2025-11-26 | 9.610 | 9.610 | 9.610 | 9.610 | 9.424 | 0 |
| 2025-11-25 | 9.610 | 9.610 | 9.610 | 9.610 | 9.424 | 0 |
| 2025-11-24 | 9.610 | 9.610 | 9.610 | 9.610 | 9.424 | 0 |
| 2025-11-21 | 9.610 | 9.610 | 9.610 | 9.610 | 9.424 | 0 |
| 2025-11-20 | 9.610 | 9.610 | 9.610 | 9.610 | 9.424 | 0 |
| 2025-11-19 | 9.610 | 9.610 | 9.610 | 9.610 | 9.424 | 100 |
| 2025-11-18 | 9.830 | 9.830 | 9.830 | 9.830 | 9.640 | 0 |
| 2025-11-17 | 9.830 | 9.830 | 9.830 | 9.830 | 9.640 | 0 |
| 2025-11-14 | 9.830 | 9.830 | 9.830 | 9.830 | 9.640 | 0 |
| 2025-11-13 | 9.720 | 9.830 | 9.720 | 9.830 | 9.640 | 2,925 |
| 2025-11-12 | 9.910 | 9.910 | 9.910 | 9.910 | 9.718 | 0 |
| 2025-11-11 | 9.910 | 9.910 | 9.910 | 9.910 | 9.718 | 0 |
| 2025-11-10 | 9.910 | 9.910 | 9.910 | 9.910 | 9.718 | 0 |
| 2025-11-07 | 9.910 | 9.910 | 9.910 | 9.910 | 9.718 | 0 |
| 2025-11-06 | 9.910 | 9.910 | 9.910 | 9.910 | 9.718 | 0 |
| 2025-11-05 | 9.910 | 9.910 | 9.910 | 9.910 | 9.718 | 642 |
| 2025-11-04 | 10.000 | 10.000 | 10.000 | 10.000 | 9.806 | 0 |
| 2025-11-03 | 10.000 | 10.000 | 10.000 | 10.000 | 9.806 | 0 |
| 2025-10-31 | 10.000 | 10.000 | 10.000 | 10.000 | 9.806 | 0 |
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.