L'Oréal S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	8,064.08	8,064.08	8,064.08	8,064.08	7,906.01	0
2025-08-05	8,064.08	8,064.08	8,064.08	8,064.08	7,906.01	0
2025-08-04	8,064.08	8,064.08	8,064.08	8,064.08	7,906.01	0
2025-08-01	8,064.08	8,064.08	8,064.08	8,064.08	7,906.01	0
2025-07-31	8,064.08	8,064.08	8,064.08	8,064.08	7,906.01	0
2025-07-30	8,064.08	8,064.08	8,064.08	8,064.08	7,906.01	0
2025-07-29	8,064.08	8,064.08	8,064.08	8,064.08	7,906.01	23
2025-07-28	8,185.73	8,185.73	8,185.73	8,185.73	8,025.27	0
2025-07-25	8,185.73	8,185.73	8,185.73	8,185.73	8,025.27	0
2025-07-24	8,185.73	8,185.73	8,185.73	8,185.73	8,025.27	100
2025-07-23	8,112.22	8,112.22	8,112.22	8,112.22	7,953.20	0
2025-07-22	8,112.22	8,112.22	8,112.22	8,112.22	7,953.20	0
2025-07-21	8,112.22	8,112.22	8,112.22	8,112.22	7,953.20	0
2025-07-18	8,112.22	8,112.22	8,112.22	8,112.22	7,953.20	0
2025-07-17	8,112.22	8,112.22	8,112.22	8,112.22	7,953.20	0
2025-07-16	8,112.22	8,112.22	8,112.22	8,112.22	7,953.20	13
2025-07-15	8,185.34	8,185.34	8,185.34	8,185.34	8,024.89	0
2025-07-14	8,185.34	8,185.34	8,185.34	8,185.34	8,024.89	0
2025-07-11	8,185.34	8,185.34	8,185.34	8,185.34	8,024.89	0
2025-07-10	8,185.34	8,185.34	8,185.34	8,185.34	8,024.89	6
2025-07-09	8,185.34	8,185.34	8,185.34	8,185.34	8,024.89	329
2025-07-08	8,125.54	8,125.54	8,125.54	8,125.54	7,966.26	0
2025-07-07	8,125.54	8,125.54	8,125.54	8,125.54	7,966.26	0
2025-07-04	8,125.54	8,125.54	8,125.54	8,125.54	7,966.26	0
2025-07-03	8,125.54	8,125.54	8,125.54	8,125.54	7,966.26	0
2025-07-02	8,125.54	8,125.54	8,125.54	8,125.54	7,966.26	0
2025-07-01	8,125.54	8,125.54	8,125.54	8,125.54	7,966.26	0
2025-06-30	8,125.54	8,125.54	8,125.54	8,125.54	7,966.26	0
2025-06-27	8,125.54	8,125.54	8,125.54	8,125.54	7,966.26	0
2025-06-26	8,125.54	8,125.54	8,125.54	8,125.54	7,966.26	0
2025-06-25	8,125.54	8,125.54	8,125.54	8,125.54	7,966.26	0
2025-06-24	8,142.21	8,142.21	8,125.54	8,125.54	7,966.26	1,974
2025-06-23	8,149.55	8,149.55	8,149.55	8,149.55	7,989.80	0
2025-06-20	8,149.55	8,149.55	8,149.55	8,149.55	7,989.80	0
2025-06-19	8,149.55	8,149.55	8,149.55	8,149.55	7,989.80	0
2025-06-18	8,149.55	8,149.55	8,149.55	8,149.55	7,989.80	0
2025-06-17	8,149.55	8,149.55	8,149.55	8,149.55	7,989.80	0
2025-06-16	8,149.55	8,149.55	8,149.55	8,149.55	7,989.80	0
2025-06-13	8,149.55	8,149.55	8,149.55	8,149.55	7,989.80	0
2025-06-12	8,149.55	8,149.55	8,149.55	8,149.55	7,989.80	0
2025-06-11	8,149.55	8,149.55	8,149.55	8,149.55	7,989.80	0
2025-06-10	8,149.55	8,149.55	8,149.55	8,149.55	7,989.80	0
2025-06-09	8,149.55	8,149.55	8,149.55	8,149.55	7,989.80	0
2025-06-06	8,149.55	8,149.55	8,149.55	8,149.55	7,989.80	0
2025-06-05	8,149.55	8,149.55	8,149.55	8,149.55	7,989.80	0
2025-06-04	8,149.55	8,149.55	8,149.55	8,149.55	7,989.80	0
2025-06-03	8,149.55	8,149.55	8,149.55	8,149.55	7,989.80	0
2025-06-02	8,149.55	8,149.55	8,149.55	8,149.55	7,989.80	0
2025-05-30	8,149.55	8,149.55	8,149.55	8,149.55	7,989.80	0
2025-05-29	8,149.55	8,149.55	8,149.55	8,149.55	7,989.80	0
2025-05-28	8,149.55	8,149.55	8,149.55	8,149.55	7,989.80	0
2025-05-27	8,149.55	8,149.55	8,149.55	8,149.55	7,989.80	0
2025-05-26	8,149.55	8,149.55	8,149.55	8,149.55	7,989.80	0
2025-05-23	8,149.55	8,149.55	8,149.55	8,149.55	7,989.80	865
2025-05-22	8,283.39	8,283.39	8,283.39	8,283.39	8,121.02	69
2025-05-21	8,580.76	8,580.76	8,580.76	8,580.76	8,412.56	0
2025-05-20	8,580.76	8,580.76	8,580.76	8,580.76	8,412.56	0
2025-05-19	8,580.76	8,580.76	8,580.76	8,580.76	8,412.56	0
2025-05-16	8,580.76	8,580.76	8,580.76	8,580.76	8,412.56	0
2025-05-15	8,580.76	8,580.76	8,580.76	8,580.76	8,412.56	0

← NewerPage 6 of 21 · 1,257 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.