L'Oréal S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	7,732.90	7,732.90	7,732.90	7,732.90	7,118.72	0
2022-04-01	7,732.90	7,732.90	7,732.90	7,732.90	7,118.72	0
2022-03-31	7,732.90	7,732.90	7,732.90	7,732.90	7,118.72	0
2022-03-30	7,732.90	7,732.90	7,732.90	7,732.90	7,118.72	0
2022-03-29	7,732.90	7,732.90	7,732.90	7,732.90	7,118.72	0
2022-03-28	7,732.90	7,732.90	7,732.90	7,732.90	7,118.72	0
2022-03-25	7,732.90	7,732.90	7,732.90	7,732.90	7,118.72	0
2022-03-24	7,732.90	7,732.90	7,732.90	7,732.90	7,118.72	580
2022-03-23	8,179.57	8,179.57	8,179.57	8,179.57	7,529.91	0
2022-03-22	8,179.57	8,179.57	8,179.57	8,179.57	7,529.91	330
2022-03-18	7,942.30	7,942.30	7,942.30	7,942.30	7,311.48	0
2022-03-17	7,942.30	7,942.30	7,942.30	7,942.30	7,311.48	0
2022-03-16	7,942.30	7,942.30	7,942.30	7,942.30	7,311.48	0
2022-03-15	7,942.30	7,942.30	7,942.30	7,942.30	7,311.48	0
2022-03-14	7,942.30	7,942.30	7,942.30	7,942.30	7,311.48	335
2022-03-11	8,203.67	8,203.67	8,203.67	8,203.67	7,552.10	0
2022-03-10	8,203.67	8,203.67	8,203.67	8,203.67	7,552.10	0
2022-03-09	7,991.04	8,203.67	7,991.04	8,203.67	7,552.10	588
2022-03-08	7,740.19	7,740.19	7,740.19	7,740.19	7,125.43	529
2022-03-07	7,938.41	7,938.41	7,938.41	7,938.41	7,307.90	469
2022-03-04	7,937.63	7,937.63	7,937.63	7,937.63	7,307.19	0
2022-03-03	7,937.63	7,937.63	7,937.63	7,937.63	7,307.19	0
2022-03-02	7,937.63	7,937.63	7,937.63	7,937.63	7,307.19	0
2022-03-01	7,937.63	7,937.63	7,937.63	7,937.63	7,307.19	600
2022-02-28	8,658.38	8,658.38	8,658.38	8,658.38	7,970.69	0
2022-02-25	8,658.38	8,658.38	8,658.38	8,658.38	7,970.69	0
2022-02-24	8,658.38	8,658.38	8,658.38	8,658.38	7,970.69	0
2022-02-23	8,658.38	8,658.38	8,658.38	8,658.38	7,970.69	0
2022-02-22	8,658.38	8,658.38	8,658.38	8,658.38	7,970.69	0
2022-02-21	8,658.38	8,658.38	8,658.38	8,658.38	7,970.69	0
2022-02-18	8,658.38	8,658.38	8,658.38	8,658.38	7,970.69	0
2022-02-17	8,658.38	8,658.38	8,658.38	8,658.38	7,970.69	0
2022-02-16	8,658.38	8,658.38	8,658.38	8,658.38	7,970.69	0
2022-02-15	8,658.38	8,658.38	8,658.38	8,658.38	7,970.69	0
2022-02-14	8,658.38	8,658.38	8,658.38	8,658.38	7,970.69	0
2022-02-11	8,658.38	8,658.38	8,658.38	8,658.38	7,970.69	0
2022-02-10	8,658.38	8,658.38	8,658.38	8,658.38	7,970.69	0
2022-02-09	8,658.38	8,658.38	8,658.38	8,658.38	7,970.69	0
2022-02-08	8,658.38	8,658.38	8,658.38	8,658.38	7,970.69	624
2022-02-04	8,951.60	8,951.60	8,951.60	8,951.60	8,240.62	0
2022-02-03	8,951.60	8,951.60	8,951.60	8,951.60	8,240.62	0
2022-02-02	8,951.60	8,951.60	8,951.60	8,951.60	8,240.62	645
2022-02-01	8,763.48	8,763.48	8,763.48	8,763.48	8,067.44	0
2022-01-31	8,763.48	8,763.48	8,763.48	8,763.48	8,067.44	0
2022-01-28	8,763.48	8,763.48	8,763.48	8,763.48	8,067.44	0
2022-01-27	8,763.48	8,763.48	8,763.48	8,763.48	8,067.44	1,000
2022-01-26	10,029.66	10,029.66	10,029.66	10,029.66	9,233.06	0
2022-01-25	10,029.66	10,029.66	10,029.66	10,029.66	9,233.06	0
2022-01-24	10,029.66	10,029.66	10,029.66	10,029.66	9,233.06	0
2022-01-21	10,029.66	10,029.66	10,029.66	10,029.66	9,233.06	0
2022-01-20	10,029.66	10,029.66	10,029.66	10,029.66	9,233.06	0
2022-01-19	10,029.66	10,029.66	10,029.66	10,029.66	9,233.06	0
2022-01-18	10,029.66	10,029.66	10,029.66	10,029.66	9,233.06	0
2022-01-17	10,029.66	10,029.66	10,029.66	10,029.66	9,233.06	0
2022-01-14	10,029.66	10,029.66	10,029.66	10,029.66	9,233.06	0
2022-01-13	10,029.66	10,029.66	10,029.66	10,029.66	9,233.06	0
2022-01-12	10,029.66	10,029.66	10,029.66	10,029.66	9,233.06	0
2022-01-11	10,029.66	10,029.66	10,029.66	10,029.66	9,233.06	0
2022-01-10	10,029.66	10,029.66	10,029.66	10,029.66	9,233.06	0
2022-01-07	10,029.66	10,029.66	10,029.66	10,029.66	9,233.06	0

← NewerPage 20 of 21 · 1,259 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.