L'Oréal S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	7,123.57	7,123.57	7,123.57	7,123.57	6,644.64	0
2022-06-28	7,123.57	7,123.57	7,123.57	7,123.57	6,644.64	0
2022-06-27	7,123.57	7,123.57	7,123.57	7,123.57	6,644.64	0
2022-06-24	7,123.57	7,123.57	7,123.57	7,123.57	6,644.64	0
2022-06-23	7,123.57	7,123.57	7,123.57	7,123.57	6,644.64	0
2022-06-22	7,123.57	7,123.57	7,123.57	7,123.57	6,644.64	0
2022-06-21	7,123.57	7,123.57	7,123.57	7,123.57	6,644.64	0
2022-06-20	7,123.57	7,123.57	7,123.57	7,123.57	6,644.64	0
2022-06-17	7,123.57	7,123.57	7,123.57	7,123.57	6,644.64	0
2022-06-16	7,123.57	7,123.57	7,123.57	7,123.57	6,644.64	0
2022-06-15	7,123.57	7,123.57	7,123.57	7,123.57	6,644.64	0
2022-06-14	7,123.57	7,123.57	7,123.57	7,123.57	6,644.64	0
2022-06-13	7,123.57	7,123.57	7,123.57	7,123.57	6,644.64	0
2022-06-10	7,123.57	7,123.57	7,123.57	7,123.57	6,644.64	0
2022-06-09	7,123.57	7,123.57	7,123.57	7,123.57	6,644.64	0
2022-06-08	7,123.57	7,123.57	7,123.57	7,123.57	6,644.64	0
2022-06-07	7,123.57	7,123.57	7,123.57	7,123.57	6,644.64	0
2022-06-06	7,123.57	7,123.57	7,123.57	7,123.57	6,644.64	0
2022-06-03	7,123.57	7,123.57	7,123.57	7,123.57	6,644.64	0
2022-06-02	7,123.57	7,123.57	7,123.57	7,123.57	6,644.64	0
2022-06-01	7,123.57	7,123.57	7,123.57	7,123.57	6,644.64	0
2022-05-31	7,123.57	7,123.57	7,123.57	7,123.57	6,644.64	0
2022-05-30	7,123.57	7,123.57	7,123.57	7,123.57	6,644.64	0
2022-05-27	7,123.57	7,123.57	7,123.57	7,123.57	6,644.64	0
2022-05-26	7,123.57	7,123.57	7,123.57	7,123.57	6,644.64	0
2022-05-25	7,123.57	7,123.57	7,123.57	7,123.57	6,644.64	0
2022-05-24	7,123.57	7,123.57	7,123.57	7,123.57	6,644.64	0
2022-05-23	7,123.57	7,123.57	7,123.57	7,123.57	6,644.64	0
2022-05-20	7,123.57	7,123.57	7,123.57	7,123.57	6,644.64	0
2022-05-19	7,123.57	7,123.57	7,123.57	7,123.57	6,644.64	0
2022-05-18	7,123.57	7,123.57	7,123.57	7,123.57	6,644.64	0
2022-05-17	7,123.57	7,123.57	7,123.57	7,123.57	6,644.64	0
2022-05-16	7,123.57	7,123.57	7,123.57	7,123.57	6,644.64	0
2022-05-13	7,123.57	7,123.57	7,123.57	7,123.57	6,644.64	0
2022-05-12	7,123.57	7,123.57	7,123.57	7,123.57	6,644.64	0
2022-05-11	7,123.57	7,123.57	7,123.57	7,123.57	6,644.64	0
2022-05-10	7,123.57	7,123.57	7,123.57	7,123.57	6,644.64	0
2022-05-09	7,123.57	7,123.57	7,123.57	7,123.57	6,644.64	0
2022-05-06	7,123.57	7,123.57	7,123.57	7,123.57	6,644.64	0
2022-05-05	7,123.57	7,123.57	7,123.57	7,123.57	6,644.64	0
2022-05-04	7,123.57	7,123.57	7,123.57	7,123.57	6,644.64	200
2022-05-03	7,905.99	7,905.99	7,905.99	7,905.99	7,374.46	0
2022-05-02	7,905.99	7,905.99	7,905.99	7,905.99	7,374.46	0
2022-04-29	7,905.99	7,905.99	7,905.99	7,905.99	7,374.46	0
2022-04-28	7,905.99	7,905.99	7,905.99	7,905.99	7,374.46	0
2022-04-27	7,905.99	7,905.99	7,905.99	7,905.99	7,374.46	0
2022-04-26	7,905.99	7,905.99	7,905.99	7,905.99	7,278.06	0
2022-04-25	7,905.99	7,905.99	7,905.99	7,905.99	7,278.06	0
2022-04-22	7,905.99	7,905.99	7,905.99	7,905.99	7,278.06	0
2022-04-21	7,879.00	7,905.99	7,879.00	7,905.99	7,278.06	440
2022-04-20	7,972.49	7,972.49	7,972.49	7,972.49	7,339.28	0
2022-04-19	7,972.49	7,972.49	7,972.49	7,972.49	7,339.28	0
2022-04-18	7,972.49	7,972.49	7,972.49	7,972.49	7,339.28	0
2022-04-13	7,972.49	7,972.49	7,972.49	7,972.49	7,339.28	0
2022-04-12	7,972.49	7,972.49	7,972.49	7,972.49	7,339.28	0
2022-04-11	7,972.49	7,972.49	7,972.49	7,972.49	7,339.28	0
2022-04-08	7,972.49	7,972.49	7,972.49	7,972.49	7,339.28	467
2022-04-07	8,061.09	8,061.09	8,061.09	8,061.09	7,420.84	490
2022-04-06	7,732.90	7,732.90	7,732.90	7,732.90	7,118.72	0
2022-04-05	7,732.90	7,732.90	7,732.90	7,732.90	7,118.72	0

← NewerPage 19 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.