L'Oréal S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	7,387.72	7,387.72	7,387.72	7,387.72	6,891.03	0
2022-09-21	7,387.72	7,387.72	7,387.72	7,387.72	6,891.03	0
2022-09-20	7,387.72	7,387.72	7,387.72	7,387.72	6,891.03	0
2022-09-19	7,387.72	7,387.72	7,387.72	7,387.72	6,891.03	0
2022-09-15	7,387.72	7,387.72	7,387.72	7,387.72	6,891.03	0
2022-09-14	7,387.72	7,387.72	7,387.72	7,387.72	6,891.03	0
2022-09-13	7,387.72	7,387.72	7,387.72	7,387.72	6,891.03	0
2022-09-12	7,387.72	7,387.72	7,387.72	7,387.72	6,891.03	0
2022-09-09	7,387.72	7,387.72	7,387.72	7,387.72	6,891.03	0
2022-09-08	7,387.72	7,387.72	7,387.72	7,387.72	6,891.03	0
2022-09-07	7,387.72	7,387.72	7,387.72	7,387.72	6,891.03	0
2022-09-06	7,387.72	7,387.72	7,387.72	7,387.72	6,891.03	0
2022-09-05	7,387.72	7,387.72	7,387.72	7,387.72	6,891.03	0
2022-09-02	7,387.72	7,387.72	7,387.72	7,387.72	6,891.03	0
2022-09-01	7,387.72	7,387.72	7,387.72	7,387.72	6,891.03	0
2022-08-31	7,387.72	7,387.72	7,387.72	7,387.72	6,891.03	0
2022-08-30	7,387.72	7,387.72	7,387.72	7,387.72	6,891.03	0
2022-08-29	7,387.72	7,387.72	7,387.72	7,387.72	6,891.03	0
2022-08-26	7,387.72	7,387.72	7,387.72	7,387.72	6,891.03	0
2022-08-25	7,387.72	7,387.72	7,387.72	7,387.72	6,891.03	0
2022-08-24	7,387.72	7,387.72	7,387.72	7,387.72	6,891.03	0
2022-08-23	7,387.72	7,387.72	7,387.72	7,387.72	6,891.03	0
2022-08-22	7,387.72	7,387.72	7,387.72	7,387.72	6,891.03	90
2022-08-19	7,326.32	7,326.32	7,326.32	7,326.32	6,833.76	0
2022-08-18	7,326.32	7,326.32	7,326.32	7,326.32	6,833.76	0
2022-08-17	7,326.32	7,326.32	7,326.32	7,326.32	6,833.76	0
2022-08-16	7,326.32	7,326.32	7,326.32	7,326.32	6,833.76	183
2022-08-15	7,678.42	7,678.42	7,678.42	7,678.42	7,162.19	0
2022-08-12	7,678.42	7,678.42	7,678.42	7,678.42	7,162.19	0
2022-08-11	7,678.42	7,678.42	7,678.42	7,678.42	7,162.19	0
2022-08-10	7,678.42	7,678.42	7,678.42	7,678.42	7,162.19	0
2022-08-09	7,678.42	7,678.42	7,678.42	7,678.42	7,162.19	0
2022-08-08	7,678.42	7,678.42	7,678.42	7,678.42	7,162.19	0
2022-08-05	7,678.42	7,678.42	7,678.42	7,678.42	7,162.19	0
2022-08-04	7,678.42	7,678.42	7,678.42	7,678.42	7,162.19	0
2022-08-03	7,678.42	7,678.42	7,678.42	7,678.42	7,162.19	0
2022-08-02	7,678.42	7,678.42	7,678.42	7,678.42	7,162.19	0
2022-08-01	7,678.42	7,678.42	7,678.42	7,678.42	7,162.19	0
2022-07-29	7,678.42	7,678.42	7,678.42	7,678.42	7,162.19	636
2022-07-28	7,369.88	7,369.88	7,369.88	7,369.88	6,874.39	1,333
2022-07-27	7,359.66	7,359.66	7,359.66	7,359.66	6,864.86	0
2022-07-26	7,359.66	7,359.66	7,359.66	7,359.66	6,864.86	0
2022-07-25	7,343.50	7,359.66	7,343.50	7,359.66	6,864.86	467
2022-07-22	7,307.75	7,307.75	7,307.75	7,307.75	6,816.44	0
2022-07-21	7,307.75	7,307.75	7,307.75	7,307.75	6,816.44	325
2022-07-20	7,123.57	7,123.57	7,123.57	7,123.57	6,644.64	0
2022-07-19	7,123.57	7,123.57	7,123.57	7,123.57	6,644.64	0
2022-07-18	7,123.57	7,123.57	7,123.57	7,123.57	6,644.64	0
2022-07-15	7,123.57	7,123.57	7,123.57	7,123.57	6,644.64	0
2022-07-14	7,123.57	7,123.57	7,123.57	7,123.57	6,644.64	0
2022-07-13	7,123.57	7,123.57	7,123.57	7,123.57	6,644.64	0
2022-07-12	7,123.57	7,123.57	7,123.57	7,123.57	6,644.64	0
2022-07-11	7,123.57	7,123.57	7,123.57	7,123.57	6,644.64	0
2022-07-08	7,123.57	7,123.57	7,123.57	7,123.57	6,644.64	0
2022-07-07	7,123.57	7,123.57	7,123.57	7,123.57	6,644.64	0
2022-07-06	7,123.57	7,123.57	7,123.57	7,123.57	6,644.64	0
2022-07-05	7,123.57	7,123.57	7,123.57	7,123.57	6,644.64	0
2022-07-04	7,123.57	7,123.57	7,123.57	7,123.57	6,644.64	0
2022-07-01	7,123.57	7,123.57	7,123.57	7,123.57	6,644.64	0
2022-06-30	7,123.57	7,123.57	7,123.57	7,123.57	6,644.64	0

← NewerPage 18 of 21 · 1,255 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.