Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← ORN.MX stock page

L'Oréal S.A historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-12-206,940.856,940.856,940.856,940.856,474.211,119
2022-12-197,321.217,321.217,321.217,321.216,828.990
2022-12-167,321.217,321.217,321.217,321.216,828.990
2022-12-157,321.217,321.217,321.217,321.216,828.990
2022-12-147,321.217,321.217,321.217,321.216,828.990
2022-12-137,321.217,321.217,321.217,321.216,828.990
2022-12-097,321.217,321.217,321.217,321.216,828.990
2022-12-087,339.657,339.657,321.217,321.216,828.992,533
2022-12-077,098.077,098.077,098.077,098.076,620.860
2022-12-067,098.077,098.077,098.077,098.076,620.860
2022-12-057,098.077,098.077,098.077,098.076,620.860
2022-12-027,098.077,098.077,098.077,098.076,620.860
2022-12-017,098.077,098.077,098.077,098.076,620.860
2022-11-307,098.077,098.077,098.077,098.076,620.86184
2022-11-297,105.007,105.006,895.836,895.836,432.21378
2022-11-287,350.177,350.177,107.607,107.606,629.75378
2022-11-257,099.087,099.087,099.087,099.086,621.800
2022-11-247,099.087,099.087,099.087,099.086,621.800
2022-11-237,194.937,194.937,099.087,099.086,621.802,707
2022-11-227,109.477,109.476,978.266,978.266,509.1058
2022-11-186,855.396,855.396,855.396,855.396,394.490
2022-11-176,855.396,855.396,855.396,855.396,394.490
2022-11-166,855.396,855.396,855.396,855.396,394.490
2022-11-156,855.396,855.396,855.396,855.396,394.4990
2022-11-147,021.327,021.327,021.327,021.326,549.27315
2022-11-117,012.147,012.146,983.936,983.936,514.391,376
2022-11-106,498.196,498.196,498.196,498.196,061.310
2022-11-096,231.796,498.196,231.796,498.196,061.313,174
2022-11-086,368.116,368.116,368.116,368.115,939.97121
2022-11-076,249.866,249.866,249.866,249.865,829.67121
2022-11-046,355.096,355.096,355.096,355.095,927.830
2022-11-036,355.096,355.096,355.096,355.095,927.830
2022-11-016,355.096,355.096,355.096,355.095,927.830
2022-10-316,355.096,355.096,355.096,355.095,927.831,049
2022-10-286,421.946,421.946,421.946,421.945,990.180
2022-10-276,421.946,421.946,421.946,421.945,990.180
2022-10-266,421.946,421.946,421.946,421.945,990.18639
2022-10-256,284.806,284.806,284.806,284.805,862.260
2022-10-246,284.806,284.806,284.806,284.805,862.260
2022-10-216,284.806,284.806,284.806,284.805,862.2615
2022-10-206,271.006,271.006,271.006,271.005,849.390
2022-10-196,271.006,271.006,271.006,271.005,849.390
2022-10-186,271.006,271.006,271.006,271.005,849.390
2022-10-176,271.006,271.006,271.006,271.005,849.390
2022-10-146,271.006,271.006,271.006,271.005,849.390
2022-10-136,271.006,271.006,271.006,271.005,849.390
2022-10-126,271.006,271.006,271.006,271.005,849.399
2022-10-116,272.066,272.066,272.066,272.065,850.38453
2022-10-106,180.986,180.986,180.986,180.985,765.420
2022-10-076,180.986,180.986,180.986,180.985,765.420
2022-10-066,180.986,180.986,180.986,180.985,765.420
2022-10-056,180.986,180.986,180.986,180.985,765.420
2022-10-046,180.986,180.986,180.986,180.985,765.420
2022-10-036,180.986,180.986,180.986,180.985,765.420
2022-09-306,180.986,180.986,180.986,180.985,765.420
2022-09-296,180.986,180.986,180.986,180.985,765.420
2022-09-286,180.986,180.986,180.986,180.985,765.42611
2022-09-276,413.346,459.916,413.346,459.916,025.60594
2022-09-266,507.946,507.946,507.946,507.946,070.40440
2022-09-237,387.727,387.727,387.727,387.726,891.030
← NewerPage 17 of 21 · 1,255 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.