L'Oréal S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	8,580.76	8,580.76	8,580.76	8,580.76	8,412.56	0
2025-05-13	8,580.76	8,580.76	8,580.76	8,580.76	8,412.56	0
2025-05-12	8,580.76	8,580.76	8,580.76	8,580.76	8,412.56	55
2025-05-09	7,777.86	7,777.86	7,777.86	7,777.86	7,625.40	0
2025-05-08	7,777.86	7,777.86	7,777.86	7,777.86	7,625.40	0
2025-05-07	7,777.86	7,777.86	7,777.86	7,777.86	7,625.40	0
2025-05-06	7,777.86	7,777.86	7,777.86	7,777.86	7,625.40	0
2025-05-05	7,777.86	7,777.86	7,777.86	7,777.86	7,625.40	0
2025-05-02	7,777.86	7,777.86	7,777.86	7,777.86	7,472.85	0
2025-04-30	7,777.86	7,777.86	7,777.86	7,777.86	7,472.85	0
2025-04-29	7,777.86	7,777.86	7,777.86	7,777.86	7,472.85	0
2025-04-28	7,777.86	7,777.86	7,777.86	7,777.86	7,472.85	0
2025-04-25	7,777.86	7,777.86	7,777.86	7,777.86	7,472.85	0
2025-04-24	7,777.86	7,777.86	7,777.86	7,777.86	7,472.85	0
2025-04-23	7,777.86	7,777.86	7,777.86	7,777.86	7,472.85	0
2025-04-22	7,777.86	7,777.86	7,777.86	7,777.86	7,472.85	0
2025-04-21	7,777.86	7,777.86	7,777.86	7,777.86	7,472.85	0
2025-04-16	7,777.86	7,777.86	7,777.86	7,777.86	7,472.85	0
2025-04-15	7,777.86	7,777.86	7,777.86	7,777.86	7,472.85	0
2025-04-14	7,777.86	7,777.86	7,777.86	7,777.86	7,472.85	0
2025-04-11	7,777.86	7,777.86	7,777.86	7,777.86	7,472.85	0
2025-04-10	7,777.86	7,777.86	7,777.86	7,777.86	7,472.85	0
2025-04-09	7,777.86	7,777.86	7,777.86	7,777.86	7,472.85	0
2025-04-08	7,777.86	7,777.86	7,777.86	7,777.86	7,472.85	489
2025-04-07	7,639.09	7,639.09	7,639.09	7,639.09	7,339.53	0
2025-04-04	7,639.09	7,639.09	7,639.09	7,639.09	7,339.53	0
2025-04-03	7,639.09	7,639.09	7,639.09	7,639.09	7,339.53	0
2025-04-02	7,639.09	7,639.09	7,639.09	7,639.09	7,339.53	0
2025-04-01	7,639.09	7,639.09	7,639.09	7,639.09	7,339.53	0
2025-03-31	7,639.09	7,639.09	7,639.09	7,639.09	7,339.53	0
2025-03-28	7,639.09	7,639.09	7,639.09	7,639.09	7,339.53	0
2025-03-27	7,639.09	7,639.09	7,639.09	7,639.09	7,339.53	0
2025-03-26	7,639.09	7,639.09	7,639.09	7,639.09	7,339.53	0
2025-03-25	7,639.09	7,639.09	7,639.09	7,639.09	7,339.53	0
2025-03-24	7,639.09	7,639.09	7,639.09	7,639.09	7,339.53	0
2025-03-21	7,639.09	7,639.09	7,639.09	7,639.09	7,339.53	0
2025-03-20	7,639.09	7,639.09	7,639.09	7,639.09	7,339.53	0
2025-03-19	7,639.09	7,639.09	7,639.09	7,639.09	7,339.53	0
2025-03-18	7,639.09	7,639.09	7,639.09	7,639.09	7,339.53	0
2025-03-14	7,639.09	7,639.09	7,639.09	7,639.09	7,339.53	0
2025-03-13	7,639.09	7,639.09	7,639.09	7,639.09	7,339.53	0
2025-03-12	7,639.09	7,639.09	7,639.09	7,639.09	7,339.53	0
2025-03-11	7,639.09	7,639.09	7,639.09	7,639.09	7,339.53	0
2025-03-10	7,639.09	7,639.09	7,639.09	7,639.09	7,339.53	0
2025-03-07	7,639.09	7,639.09	7,639.09	7,639.09	7,339.53	0
2025-03-06	7,639.09	7,639.09	7,639.09	7,639.09	7,339.53	0
2025-03-05	7,639.09	7,639.09	7,639.09	7,639.09	7,339.53	0
2025-03-04	7,639.09	7,639.09	7,639.09	7,639.09	7,339.53	0
2025-03-03	7,639.09	7,639.09	7,639.09	7,639.09	7,339.53	0
2025-02-28	7,639.09	7,639.09	7,639.09	7,639.09	7,339.53	0
2025-02-27	7,639.09	7,639.09	7,639.09	7,639.09	7,339.53	0
2025-02-26	7,639.09	7,639.09	7,639.09	7,639.09	7,339.53	0
2025-02-25	7,639.09	7,639.09	7,639.09	7,639.09	7,339.53	0
2025-02-24	7,639.09	7,639.09	7,639.09	7,639.09	7,339.53	0
2025-02-21	7,639.09	7,639.09	7,639.09	7,639.09	7,339.53	0
2025-02-20	7,639.09	7,639.09	7,639.09	7,639.09	7,339.53	0
2025-02-19	7,639.09	7,639.09	7,639.09	7,639.09	7,339.53	0
2025-02-18	7,639.09	7,639.09	7,639.09	7,639.09	7,339.53	0
2025-02-17	7,639.09	7,639.09	7,639.09	7,639.09	7,339.53	0
2025-02-14	7,639.09	7,639.09	7,639.09	7,639.09	7,339.53	0

← NewerPage 7 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.