L'Oréal S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	8,360.40	8,360.40	8,360.40	8,360.40	7,911.98	0
2023-06-12	8,360.40	8,360.40	8,360.40	8,360.40	7,911.98	0
2023-06-09	8,360.40	8,360.40	8,360.40	8,360.40	7,911.98	0
2023-06-08	8,360.40	8,360.40	8,360.40	8,360.40	7,911.98	0
2023-06-07	8,360.40	8,360.40	8,360.40	8,360.40	7,911.98	0
2023-06-06	8,360.40	8,360.40	8,360.40	8,360.40	7,911.98	0
2023-06-05	8,360.40	8,360.40	8,360.40	8,360.40	7,911.98	0
2023-06-02	8,360.40	8,360.40	8,360.40	8,360.40	7,911.98	0
2023-06-01	8,360.40	8,360.40	8,360.40	8,360.40	7,911.98	0
2023-05-31	8,360.40	8,360.40	8,360.40	8,360.40	7,911.98	0
2023-05-30	8,360.40	8,360.40	8,360.40	8,360.40	7,911.98	0
2023-05-29	8,360.40	8,360.40	8,360.40	8,360.40	7,911.98	0
2023-05-26	8,360.40	8,360.40	8,360.40	8,360.40	7,911.98	0
2023-05-25	8,360.40	8,360.40	8,360.40	8,360.40	7,911.98	0
2023-05-24	8,360.40	8,360.40	8,360.40	8,360.40	7,911.98	0
2023-05-23	8,360.40	8,360.40	8,360.40	8,360.40	7,911.98	0
2023-05-22	8,360.40	8,360.40	8,360.40	8,360.40	7,911.98	0
2023-05-19	8,360.40	8,360.40	8,360.40	8,360.40	7,911.98	0
2023-05-18	8,360.40	8,360.40	8,360.40	8,360.40	7,911.98	0
2023-05-17	8,360.40	8,360.40	8,360.40	8,360.40	7,911.98	0
2023-05-16	8,360.40	8,360.40	8,360.40	8,360.40	7,911.98	0
2023-05-15	8,360.40	8,360.40	8,360.40	8,360.40	7,911.98	0
2023-05-12	8,360.40	8,360.40	8,360.40	8,360.40	7,911.98	0
2023-05-11	8,360.40	8,360.40	8,360.40	8,360.40	7,911.98	0
2023-05-10	8,360.40	8,360.40	8,360.40	8,360.40	7,911.98	0
2023-05-09	8,360.40	8,360.40	8,360.40	8,360.40	7,911.98	0
2023-05-08	8,360.40	8,360.40	8,360.40	8,360.40	7,911.98	0
2023-05-05	8,360.40	8,360.40	8,360.40	8,360.40	7,911.98	0
2023-05-04	8,360.40	8,360.40	8,360.40	8,360.40	7,911.98	0
2023-05-03	8,360.40	8,360.40	8,360.40	8,360.40	7,911.98	0
2023-05-02	8,360.40	8,360.40	8,360.40	8,360.40	7,911.98	0
2023-04-28	8,360.40	8,360.40	8,360.40	8,360.40	7,911.98	0
2023-04-27	8,360.40	8,360.40	8,360.40	8,360.40	7,911.98	0
2023-04-26	8,360.40	8,360.40	8,360.40	8,360.40	7,911.98	0
2023-04-25	8,360.40	8,360.40	8,360.40	8,360.40	7,798.32	0
2023-04-24	8,360.40	8,360.40	8,360.40	8,360.40	7,798.32	0
2023-04-21	8,360.40	8,360.40	8,360.40	8,360.40	7,798.32	0
2023-04-20	8,360.40	8,360.40	8,360.40	8,360.40	7,798.32	0
2023-04-19	8,360.40	8,360.40	8,360.40	8,360.40	7,798.32	500
2023-04-18	8,325.52	8,325.52	8,325.52	8,325.52	7,765.78	0
2023-04-17	8,325.52	8,325.52	8,325.52	8,325.52	7,765.78	0
2023-04-14	8,325.52	8,325.52	8,325.52	8,325.52	7,765.78	70
2023-04-13	8,376.54	8,376.54	8,376.54	8,376.54	7,813.37	0
2023-04-12	8,376.54	8,376.54	8,376.54	8,376.54	7,813.37	0
2023-04-11	8,376.54	8,376.54	8,376.54	8,376.54	7,813.37	0
2023-04-10	8,376.54	8,376.54	8,376.54	8,376.54	7,813.37	0
2023-04-05	8,376.54	8,376.54	8,376.54	8,376.54	7,813.37	0
2023-04-04	8,376.54	8,376.54	8,376.54	8,376.54	7,813.37	160
2023-04-03	8,070.58	8,070.58	8,070.58	8,070.58	7,527.98	400
2023-03-31	8,051.95	8,051.95	8,051.95	8,051.95	7,510.61	0
2023-03-30	8,051.95	8,051.95	8,051.95	8,051.95	7,510.61	180
2023-03-29	8,042.50	8,042.50	8,042.50	8,042.50	7,501.79	0
2023-03-28	8,042.50	8,042.50	8,042.50	8,042.50	7,501.79	0
2023-03-27	8,042.50	8,042.50	8,042.50	8,042.50	7,501.79	0
2023-03-24	8,042.50	8,042.50	8,042.50	8,042.50	7,501.79	250
2023-03-23	7,758.09	7,758.09	7,758.09	7,758.09	7,236.50	0
2023-03-22	7,758.09	7,758.09	7,758.09	7,758.09	7,236.50	0
2023-03-21	7,758.09	7,758.09	7,758.09	7,758.09	7,236.50	75
2023-03-17	7,322.69	7,322.69	7,322.69	7,322.69	6,830.38	0
2023-03-16	7,322.69	7,322.69	7,322.69	7,322.69	6,830.38	0

← NewerPage 15 of 21 · 1,256 trading daysOlder →

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.