L'Oréal S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 8,092.72 | 8,092.72 | 8,092.72 | 8,092.72 | 7,775.37 | 0 |
| 2024-08-19 | 8,092.72 | 8,092.72 | 8,092.72 | 8,092.72 | 7,775.37 | 0 |
| 2024-08-16 | 8,092.72 | 8,092.72 | 8,092.72 | 8,092.72 | 7,775.37 | 0 |
| 2024-08-15 | 8,092.72 | 8,092.72 | 8,092.72 | 8,092.72 | 7,775.37 | 0 |
| 2024-08-14 | 8,092.72 | 8,092.72 | 8,092.72 | 8,092.72 | 7,775.37 | 0 |
| 2024-08-13 | 8,092.72 | 8,092.72 | 8,092.72 | 8,092.72 | 7,775.37 | 0 |
| 2024-08-12 | 8,092.72 | 8,092.72 | 8,092.72 | 8,092.72 | 7,775.37 | 0 |
| 2024-08-09 | 8,092.72 | 8,092.72 | 8,092.72 | 8,092.72 | 7,775.37 | 0 |
| 2024-08-08 | 8,092.72 | 8,092.72 | 8,092.72 | 8,092.72 | 7,775.37 | 0 |
| 2024-08-07 | 8,092.72 | 8,092.72 | 8,092.72 | 8,092.72 | 7,775.37 | 0 |
| 2024-08-06 | 8,092.72 | 8,092.72 | 8,092.72 | 8,092.72 | 7,775.37 | 0 |
| 2024-08-05 | 8,092.72 | 8,092.72 | 8,092.72 | 8,092.72 | 7,775.37 | 0 |
| 2024-08-02 | 8,092.72 | 8,092.72 | 8,092.72 | 8,092.72 | 7,775.37 | 0 |
| 2024-08-01 | 8,092.72 | 8,092.72 | 8,092.72 | 8,092.72 | 7,775.37 | 0 |
| 2024-07-31 | 8,092.72 | 8,092.72 | 8,092.72 | 8,092.72 | 7,775.37 | 0 |
| 2024-07-30 | 8,092.72 | 8,092.72 | 8,092.72 | 8,092.72 | 7,775.37 | 0 |
| 2024-07-29 | 8,092.72 | 8,092.72 | 8,092.72 | 8,092.72 | 7,775.37 | 0 |
| 2024-07-26 | 8,092.72 | 8,092.72 | 8,092.72 | 8,092.72 | 7,775.37 | 0 |
| 2024-07-25 | 8,092.72 | 8,092.72 | 8,092.72 | 8,092.72 | 7,775.37 | 0 |
| 2024-07-24 | 8,092.72 | 8,092.72 | 8,092.72 | 8,092.72 | 7,775.37 | 0 |
| 2024-07-23 | 8,092.72 | 8,092.72 | 8,092.72 | 8,092.72 | 7,775.37 | 0 |
| 2024-07-22 | 7,384.63 | 8,092.72 | 7,384.63 | 8,092.72 | 7,775.37 | 1,727 |
| 2024-07-19 | 7,833.37 | 7,833.37 | 7,833.37 | 7,833.37 | 7,526.19 | 0 |
| 2024-07-18 | 7,833.37 | 7,833.37 | 7,833.37 | 7,833.37 | 7,526.19 | 0 |
| 2024-07-17 | 7,833.37 | 7,833.37 | 7,833.37 | 7,833.37 | 7,526.19 | 0 |
| 2024-07-16 | 7,833.37 | 7,833.37 | 7,833.37 | 7,833.37 | 7,526.19 | 14 |
| 2024-07-15 | 8,688.37 | 8,688.37 | 8,688.37 | 8,688.37 | 8,347.66 | 0 |
| 2024-07-12 | 8,688.37 | 8,688.37 | 8,688.37 | 8,688.37 | 8,347.66 | 0 |
| 2024-07-11 | 8,688.37 | 8,688.37 | 8,688.37 | 8,688.37 | 8,347.66 | 0 |
| 2024-07-10 | 8,688.37 | 8,688.37 | 8,688.37 | 8,688.37 | 8,347.66 | 0 |
| 2024-07-09 | 8,688.37 | 8,688.37 | 8,688.37 | 8,688.37 | 8,347.66 | 0 |
| 2024-07-08 | 8,688.37 | 8,688.37 | 8,688.37 | 8,688.37 | 8,347.66 | 0 |
| 2024-07-05 | 8,688.37 | 8,688.37 | 8,688.37 | 8,688.37 | 8,347.66 | 0 |
| 2024-07-04 | 8,688.37 | 8,688.37 | 8,688.37 | 8,688.37 | 8,347.66 | 0 |
| 2024-07-03 | 8,688.37 | 8,688.37 | 8,688.37 | 8,688.37 | 8,347.66 | 0 |
| 2024-07-02 | 8,688.37 | 8,688.37 | 8,688.37 | 8,688.37 | 8,347.66 | 0 |
| 2024-07-01 | 8,688.37 | 8,688.37 | 8,688.37 | 8,688.37 | 8,347.66 | 0 |
| 2024-06-28 | 8,688.37 | 8,688.37 | 8,688.37 | 8,688.37 | 8,347.66 | 0 |
| 2024-06-27 | 8,688.37 | 8,688.37 | 8,688.37 | 8,688.37 | 8,347.66 | 0 |
| 2024-06-26 | 8,688.37 | 8,688.37 | 8,688.37 | 8,688.37 | 8,347.66 | 0 |
| 2024-06-25 | 8,688.37 | 8,688.37 | 8,688.37 | 8,688.37 | 8,347.66 | 0 |
| 2024-06-24 | 8,688.37 | 8,688.37 | 8,688.37 | 8,688.37 | 8,347.66 | 0 |
| 2024-06-21 | 8,688.37 | 8,688.37 | 8,688.37 | 8,688.37 | 8,347.66 | 0 |
| 2024-06-20 | 8,688.37 | 8,688.37 | 8,688.37 | 8,688.37 | 8,347.66 | 0 |
| 2024-06-19 | 8,688.37 | 8,688.37 | 8,688.37 | 8,688.37 | 8,347.66 | 0 |
| 2024-06-18 | 8,688.37 | 8,688.37 | 8,688.37 | 8,688.37 | 8,347.66 | 246 |
| 2024-06-17 | 8,132.28 | 8,132.28 | 8,132.28 | 8,132.28 | 7,813.38 | 0 |
| 2024-06-14 | 8,132.28 | 8,132.28 | 8,132.28 | 8,132.28 | 7,813.38 | 0 |
| 2024-06-13 | 8,132.28 | 8,132.28 | 8,132.28 | 8,132.28 | 7,813.38 | 0 |
| 2024-06-12 | 8,132.28 | 8,132.28 | 8,132.28 | 8,132.28 | 7,813.38 | 0 |
| 2024-06-11 | 8,132.28 | 8,132.28 | 8,132.28 | 8,132.28 | 7,813.38 | 0 |
| 2024-06-10 | 8,132.28 | 8,132.28 | 8,132.28 | 8,132.28 | 7,813.38 | 0 |
| 2024-06-07 | 8,132.28 | 8,132.28 | 8,132.28 | 8,132.28 | 7,813.38 | 0 |
| 2024-06-06 | 8,132.28 | 8,132.28 | 8,132.28 | 8,132.28 | 7,813.38 | 0 |
| 2024-06-05 | 8,132.28 | 8,132.28 | 8,132.28 | 8,132.28 | 7,813.38 | 0 |
| 2024-06-04 | 8,132.28 | 8,132.28 | 8,132.28 | 8,132.28 | 7,813.38 | 0 |
| 2024-06-03 | 8,132.28 | 8,132.28 | 8,132.28 | 8,132.28 | 7,813.38 | 0 |
| 2024-05-31 | 8,132.28 | 8,132.28 | 8,132.28 | 8,132.28 | 7,813.38 | 0 |
| 2024-05-30 | 8,132.28 | 8,132.28 | 8,132.28 | 8,132.28 | 7,813.38 | 0 |
| 2024-05-29 | 8,132.28 | 8,132.28 | 8,132.28 | 8,132.28 | 7,813.38 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-29 | 147.1673 MXN |
| 2025-05-05 | 155.5938 MXN |
| 2024-04-26 | 121.1054 MXN |
| 2023-04-26 | 120.1014 MXN |
| 2022-04-27 | 103.3483 MXN |
| 2021-04-27 | 96.4877 MXN |
| 2020-07-03 | 97.1436 MXN |
| 2019-04-26 | 81.4019 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.