L'Oréal S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	10,029.66	10,029.66	10,029.66	10,029.66	9,233.06	0
2022-01-05	10,029.66	10,029.66	10,029.66	10,029.66	9,233.06	0
2022-01-04	10,029.66	10,029.66	10,029.66	10,029.66	9,233.06	0
2022-01-03	10,029.66	10,029.66	10,029.66	10,029.66	9,233.06	0
2021-12-31	10,029.66	10,029.66	10,029.66	10,029.66	9,233.06	0
2021-12-30	10,029.66	10,029.66	10,029.66	10,029.66	9,233.06	0
2021-12-29	10,029.66	10,029.66	10,029.66	10,029.66	9,233.06	0
2021-12-28	10,029.66	10,029.66	10,029.66	10,029.66	9,233.06	0
2021-12-27	10,029.66	10,029.66	10,029.66	10,029.66	9,233.06	0
2021-12-24	10,029.66	10,029.66	10,029.66	10,029.66	9,233.06	0
2021-12-23	10,029.66	10,029.66	10,029.66	10,029.66	9,233.06	0
2021-12-22	10,029.66	10,029.66	10,029.66	10,029.66	9,233.06	0
2021-12-21	10,029.66	10,029.66	10,029.66	10,029.66	9,233.06	0
2021-12-20	10,029.66	10,029.66	10,029.66	10,029.66	9,233.06	0
2021-12-17	10,029.66	10,029.66	10,029.66	10,029.66	9,233.06	0
2021-12-16	10,029.66	10,029.66	10,029.66	10,029.66	9,233.06	0
2021-12-15	10,029.66	10,029.66	10,029.66	10,029.66	9,233.06	50
2021-12-14	9,924.89	9,924.89	9,924.89	9,924.89	9,136.61	0
2021-12-13	9,924.89	9,924.89	9,924.89	9,924.89	9,136.61	0
2021-12-10	9,924.89	9,924.89	9,924.89	9,924.89	9,136.61	0
2021-12-09	9,924.89	9,924.89	9,924.89	9,924.89	9,136.61	0
2021-12-08	9,924.89	9,924.89	9,924.89	9,924.89	9,136.61	0
2021-12-07	9,924.89	9,924.89	9,924.89	9,924.89	9,136.61	0
2021-12-06	9,924.89	9,924.89	9,924.89	9,924.89	9,136.61	0
2021-12-03	9,924.89	9,924.89	9,924.89	9,924.89	9,136.61	0
2021-12-02	9,924.89	9,924.89	9,924.89	9,924.89	9,136.61	0
2021-12-01	9,924.89	9,924.89	9,924.89	9,924.89	9,136.61	0
2021-11-30	9,924.89	9,924.89	9,924.89	9,924.89	9,136.61	0
2021-11-29	9,924.89	9,924.89	9,924.89	9,924.89	9,136.61	0
2021-11-26	9,924.89	9,924.89	9,924.89	9,924.89	9,136.61	0
2021-11-25	9,924.89	9,924.89	9,924.89	9,924.89	9,136.61	0
2021-11-24	9,924.89	9,924.89	9,924.89	9,924.89	9,136.61	0
2021-11-23	9,924.89	9,924.89	9,924.89	9,924.89	9,136.61	0
2021-11-22	9,924.89	9,924.89	9,924.89	9,924.89	9,136.61	600
2021-11-19	8,749.57	8,749.57	8,749.57	8,749.57	8,054.64	0
2021-11-18	8,749.57	8,749.57	8,749.57	8,749.57	8,054.64	0
2021-11-17	8,749.57	8,749.57	8,749.57	8,749.57	8,054.64	0
2021-11-16	8,749.57	8,749.57	8,749.57	8,749.57	8,054.64	0
2021-11-12	8,749.57	8,749.57	8,749.57	8,749.57	8,054.64	0
2021-11-11	8,749.57	8,749.57	8,749.57	8,749.57	8,054.64	0
2021-11-10	8,749.57	8,749.57	8,749.57	8,749.57	8,054.64	0
2021-11-09	8,749.57	8,749.57	8,749.57	8,749.57	8,054.64	0
2021-11-08	8,749.57	8,749.57	8,749.57	8,749.57	8,054.64	0
2021-11-05	8,749.57	8,749.57	8,749.57	8,749.57	8,054.64	0
2021-11-04	8,749.57	8,749.57	8,749.57	8,749.57	8,054.64	0
2021-11-03	8,749.57	8,749.57	8,749.57	8,749.57	8,054.64	0
2021-11-01	8,749.57	8,749.57	8,749.57	8,749.57	8,054.64	0
2021-10-29	8,749.57	8,749.57	8,749.57	8,749.57	8,054.64	0
2021-10-28	8,749.57	8,749.57	8,749.57	8,749.57	8,054.64	0
2021-10-27	8,749.57	8,749.57	8,749.57	8,749.57	8,054.64	0
2021-10-26	8,749.57	8,749.57	8,749.57	8,749.57	8,054.64	0
2021-10-25	8,749.57	8,749.57	8,749.57	8,749.57	8,054.64	0
2021-10-22	8,749.57	8,749.57	8,749.57	8,749.57	8,054.64	0
2021-10-21	8,749.57	8,749.57	8,749.57	8,749.57	8,054.64	0
2021-10-20	8,749.57	8,749.57	8,749.57	8,749.57	8,054.64	0

← NewerPage 21 of 21 · 1,255 trading days

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.