Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ORN.MX stock page

L'Oréal S.A historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-02-288,313.628,313.628,313.628,313.627,867.710
2024-02-278,313.628,313.628,313.628,313.627,867.710
2024-02-268,313.628,313.628,313.628,313.627,867.710
2024-02-238,313.628,313.628,313.628,313.627,867.710
2024-02-228,313.628,313.628,313.628,313.627,867.710
2024-02-218,313.628,313.628,313.628,313.627,867.710
2024-02-208,313.628,313.628,313.628,313.627,867.710
2024-02-198,313.628,313.628,313.628,313.627,867.710
2024-02-168,313.628,313.628,313.628,313.627,867.710
2024-02-158,313.628,313.628,313.628,313.627,867.710
2024-02-148,313.628,313.628,313.628,313.627,867.710
2024-02-138,313.628,313.628,313.628,313.627,867.710
2024-02-128,313.628,313.628,313.628,313.627,867.710
2024-02-098,313.628,313.628,313.628,313.627,867.710
2024-02-088,313.628,313.628,313.628,313.627,867.710
2024-02-078,313.628,313.628,313.628,313.627,867.710
2024-02-068,313.628,313.628,313.628,313.627,867.710
2024-02-028,313.628,313.628,313.628,313.627,867.710
2024-02-018,313.628,313.628,313.628,313.627,867.710
2024-01-318,313.628,313.628,313.628,313.627,867.710
2024-01-308,313.628,313.628,313.628,313.627,867.710
2024-01-298,313.628,313.628,313.628,313.627,867.710
2024-01-268,313.628,313.628,313.628,313.627,867.7160
2024-01-258,410.948,410.948,410.948,410.947,959.810
2024-01-248,410.948,410.948,410.948,410.947,959.810
2024-01-238,410.948,410.948,410.948,410.947,959.810
2024-01-228,410.948,410.948,410.948,410.947,959.810
2024-01-198,410.948,410.948,410.948,410.947,959.810
2024-01-188,410.948,410.948,410.948,410.947,959.810
2024-01-178,410.948,410.948,410.948,410.947,959.810
2024-01-168,410.948,410.948,410.948,410.947,959.810
2024-01-158,410.948,410.948,410.948,410.947,959.810
2024-01-128,410.948,410.948,410.948,410.947,959.81204
2024-01-118,238.148,238.148,238.148,238.147,796.280
2024-01-108,238.148,238.148,238.148,238.147,796.28281
2024-01-098,315.148,315.148,315.148,315.147,869.150
2024-01-088,315.148,315.148,315.148,315.147,869.150
2024-01-058,315.148,315.148,315.148,315.147,869.150
2024-01-048,315.148,315.148,315.148,315.147,869.150
2024-01-038,315.148,315.148,315.148,315.147,869.150
2024-01-028,315.148,315.148,315.148,315.147,869.150
2023-12-298,315.148,315.148,315.148,315.147,869.150
2023-12-288,315.148,315.148,315.148,315.147,869.150
2023-12-278,315.148,315.148,315.148,315.147,869.150
2023-12-268,315.148,315.148,315.148,315.147,869.150
2023-12-228,315.148,315.148,315.148,315.147,869.15235
2023-12-218,533.138,533.138,533.138,533.138,075.440
2023-12-208,533.138,533.138,533.138,533.138,075.440
2023-12-198,533.138,533.138,533.138,533.138,075.440
2023-12-188,533.138,533.138,533.138,533.138,075.4410
2023-12-157,973.327,973.327,973.327,973.327,545.660
2023-12-147,973.327,973.327,973.327,973.327,545.660
2023-12-137,973.327,973.327,973.327,973.327,545.660
2023-12-117,973.327,973.327,973.327,973.327,545.660
2023-12-087,973.327,973.327,973.327,973.327,545.660
2023-12-077,973.327,973.327,973.327,973.327,545.660
2023-12-067,973.327,973.327,973.327,973.327,545.660
2023-12-057,973.327,973.327,973.327,973.327,545.660
2023-12-047,973.327,973.327,973.327,973.327,545.660
2023-12-017,973.327,973.327,973.327,973.327,545.66260
← NewerPage 12 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-04-29147.1673 MXN
2025-05-05155.5938 MXN
2024-04-26121.1054 MXN
2023-04-26120.1014 MXN
2022-04-27103.3483 MXN
2021-04-2796.4877 MXN
2020-07-0397.1436 MXN
2019-04-2681.4019 MXN

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