L'Oréal S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 8,132.28 | 8,132.28 | 8,132.28 | 8,132.28 | 7,813.38 | 0 |
| 2024-05-27 | 8,132.28 | 8,132.28 | 8,132.28 | 8,132.28 | 7,813.38 | 0 |
| 2024-05-24 | 8,132.28 | 8,132.28 | 8,132.28 | 8,132.28 | 7,813.38 | 0 |
| 2024-05-23 | 8,132.28 | 8,132.28 | 8,132.28 | 8,132.28 | 7,813.38 | 0 |
| 2024-05-22 | 8,132.28 | 8,132.28 | 8,132.28 | 8,132.28 | 7,813.38 | 80 |
| 2024-05-21 | 7,972.50 | 7,985.63 | 7,972.50 | 7,985.63 | 7,672.48 | 36 |
| 2024-05-20 | 8,182.52 | 8,182.52 | 8,182.52 | 8,182.52 | 7,861.65 | 0 |
| 2024-05-17 | 8,182.52 | 8,182.52 | 8,182.52 | 8,182.52 | 7,861.65 | 0 |
| 2024-05-16 | 8,182.52 | 8,182.52 | 8,182.52 | 8,182.52 | 7,861.65 | 0 |
| 2024-05-15 | 8,182.52 | 8,182.52 | 8,182.52 | 8,182.52 | 7,861.65 | 0 |
| 2024-05-14 | 8,182.52 | 8,182.52 | 8,182.52 | 8,182.52 | 7,861.65 | 8 |
| 2024-05-13 | 8,277.61 | 8,277.61 | 8,277.61 | 8,277.61 | 7,953.01 | 600 |
| 2024-05-10 | 8,068.09 | 8,068.09 | 8,068.09 | 8,068.09 | 7,751.70 | 0 |
| 2024-05-09 | 8,068.09 | 8,068.09 | 8,068.09 | 8,068.09 | 7,751.70 | 0 |
| 2024-05-08 | 8,068.09 | 8,068.09 | 8,068.09 | 8,068.09 | 7,751.70 | 0 |
| 2024-05-07 | 8,068.09 | 8,068.09 | 8,068.09 | 8,068.09 | 7,751.70 | 0 |
| 2024-05-06 | 8,068.09 | 8,068.09 | 8,068.09 | 8,068.09 | 7,751.70 | 0 |
| 2024-05-03 | 8,068.09 | 8,068.09 | 8,068.09 | 8,068.09 | 7,751.70 | 0 |
| 2024-05-02 | 8,068.09 | 8,068.09 | 8,068.09 | 8,068.09 | 7,751.70 | 0 |
| 2024-04-30 | 8,068.09 | 8,068.09 | 8,068.09 | 8,068.09 | 7,751.70 | 0 |
| 2024-04-29 | 8,068.09 | 8,068.09 | 8,068.09 | 8,068.09 | 7,751.70 | 0 |
| 2024-04-26 | 8,068.09 | 8,068.09 | 8,068.09 | 8,068.09 | 7,751.70 | 0 |
| 2024-04-25 | 8,068.09 | 8,068.09 | 8,068.09 | 8,068.09 | 7,635.35 | 273 |
| 2024-04-24 | 8,049.56 | 8,049.56 | 8,049.56 | 8,049.56 | 7,617.81 | 0 |
| 2024-04-23 | 8,049.56 | 8,049.56 | 8,049.56 | 8,049.56 | 7,617.81 | 0 |
| 2024-04-22 | 8,049.56 | 8,049.56 | 8,049.56 | 8,049.56 | 7,617.81 | 405 |
| 2024-04-19 | 7,530.73 | 7,530.73 | 7,530.73 | 7,530.73 | 7,126.81 | 0 |
| 2024-04-18 | 7,530.73 | 7,530.73 | 7,530.73 | 7,530.73 | 7,126.81 | 0 |
| 2024-04-17 | 7,530.73 | 7,530.73 | 7,530.73 | 7,530.73 | 7,126.81 | 0 |
| 2024-04-16 | 7,530.73 | 7,530.73 | 7,530.73 | 7,530.73 | 7,126.81 | 0 |
| 2024-04-15 | 7,530.73 | 7,530.73 | 7,530.73 | 7,530.73 | 7,126.81 | 8 |
| 2024-04-12 | 7,347.46 | 7,347.46 | 7,347.46 | 7,347.46 | 6,953.37 | 459 |
| 2024-04-11 | 8,317.24 | 8,317.24 | 8,317.24 | 8,317.24 | 7,871.13 | 0 |
| 2024-04-10 | 8,317.24 | 8,317.24 | 8,317.24 | 8,317.24 | 7,871.13 | 0 |
| 2024-04-09 | 8,317.24 | 8,317.24 | 8,317.24 | 8,317.24 | 7,871.13 | 0 |
| 2024-04-08 | 8,317.24 | 8,317.24 | 8,317.24 | 8,317.24 | 7,871.13 | 0 |
| 2024-04-05 | 8,317.24 | 8,317.24 | 8,317.24 | 8,317.24 | 7,871.13 | 0 |
| 2024-04-04 | 8,317.24 | 8,317.24 | 8,317.24 | 8,317.24 | 7,871.13 | 0 |
| 2024-04-03 | 8,317.24 | 8,317.24 | 8,317.24 | 8,317.24 | 7,871.13 | 0 |
| 2024-04-02 | 8,317.24 | 8,317.24 | 8,317.24 | 8,317.24 | 7,871.13 | 0 |
| 2024-04-01 | 8,317.24 | 8,317.24 | 8,317.24 | 8,317.24 | 7,871.13 | 0 |
| 2024-03-27 | 8,317.24 | 8,317.24 | 8,317.24 | 8,317.24 | 7,871.13 | 0 |
| 2024-03-26 | 8,317.24 | 8,317.24 | 8,317.24 | 8,317.24 | 7,871.13 | 0 |
| 2024-03-25 | 8,317.24 | 8,317.24 | 8,317.24 | 8,317.24 | 7,871.13 | 0 |
| 2024-03-22 | 8,317.24 | 8,317.24 | 8,317.24 | 8,317.24 | 7,871.13 | 0 |
| 2024-03-21 | 8,317.24 | 8,317.24 | 8,317.24 | 8,317.24 | 7,871.13 | 0 |
| 2024-03-20 | 8,317.24 | 8,317.24 | 8,317.24 | 8,317.24 | 7,871.13 | 0 |
| 2024-03-19 | 8,317.24 | 8,317.24 | 8,317.24 | 8,317.24 | 7,871.13 | 0 |
| 2024-03-15 | 8,317.24 | 8,317.24 | 8,317.24 | 8,317.24 | 7,871.13 | 0 |
| 2024-03-14 | 8,317.24 | 8,317.24 | 8,317.24 | 8,317.24 | 7,871.13 | 0 |
| 2024-03-13 | 8,317.24 | 8,317.24 | 8,317.24 | 8,317.24 | 7,871.13 | 65 |
| 2024-03-12 | 8,313.62 | 8,313.62 | 8,313.62 | 8,313.62 | 7,867.71 | 0 |
| 2024-03-11 | 8,313.62 | 8,313.62 | 8,313.62 | 8,313.62 | 7,867.71 | 0 |
| 2024-03-08 | 8,313.62 | 8,313.62 | 8,313.62 | 8,313.62 | 7,867.71 | 0 |
| 2024-03-07 | 8,313.62 | 8,313.62 | 8,313.62 | 8,313.62 | 7,867.71 | 0 |
| 2024-03-06 | 8,313.62 | 8,313.62 | 8,313.62 | 8,313.62 | 7,867.71 | 0 |
| 2024-03-05 | 8,313.62 | 8,313.62 | 8,313.62 | 8,313.62 | 7,867.71 | 0 |
| 2024-03-04 | 8,313.62 | 8,313.62 | 8,313.62 | 8,313.62 | 7,867.71 | 0 |
| 2024-03-01 | 8,313.62 | 8,313.62 | 8,313.62 | 8,313.62 | 7,867.71 | 0 |
| 2024-02-29 | 8,313.62 | 8,313.62 | 8,313.62 | 8,313.62 | 7,867.71 | 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.