L'Oréal S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 8,246.67 | 8,246.67 | 8,246.67 | 8,246.67 | 7,923.28 | 0 |
| 2024-11-13 | 8,246.67 | 8,246.67 | 8,246.67 | 8,246.67 | 7,923.28 | 0 |
| 2024-11-12 | 8,246.67 | 8,246.67 | 8,246.67 | 8,246.67 | 7,923.28 | 0 |
| 2024-11-11 | 8,246.67 | 8,246.67 | 8,246.67 | 8,246.67 | 7,923.28 | 0 |
| 2024-11-08 | 8,246.67 | 8,246.67 | 8,246.67 | 8,246.67 | 7,923.28 | 0 |
| 2024-11-07 | 8,246.67 | 8,246.67 | 8,246.67 | 8,246.67 | 7,923.28 | 0 |
| 2024-11-06 | 8,246.67 | 8,246.67 | 8,246.67 | 8,246.67 | 7,923.28 | 0 |
| 2024-11-05 | 8,246.67 | 8,246.67 | 8,246.67 | 8,246.67 | 7,923.28 | 0 |
| 2024-11-04 | 8,246.67 | 8,246.67 | 8,246.67 | 8,246.67 | 7,923.28 | 0 |
| 2024-11-01 | 8,246.67 | 8,246.67 | 8,246.67 | 8,246.67 | 7,923.28 | 0 |
| 2024-10-31 | 8,246.67 | 8,246.67 | 8,246.67 | 8,246.67 | 7,923.28 | 0 |
| 2024-10-30 | 8,246.67 | 8,246.67 | 8,246.67 | 8,246.67 | 7,923.28 | 0 |
| 2024-10-29 | 8,246.67 | 8,246.67 | 8,246.67 | 8,246.67 | 7,923.28 | 0 |
| 2024-10-28 | 8,246.67 | 8,246.67 | 8,246.67 | 8,246.67 | 7,923.28 | 0 |
| 2024-10-25 | 8,246.67 | 8,246.67 | 8,246.67 | 8,246.67 | 7,923.28 | 0 |
| 2024-10-24 | 8,246.67 | 8,246.67 | 8,246.67 | 8,246.67 | 7,923.28 | 0 |
| 2024-10-23 | 8,246.67 | 8,246.67 | 8,246.67 | 8,246.67 | 7,923.28 | 0 |
| 2024-10-22 | 8,246.67 | 8,246.67 | 8,246.67 | 8,246.67 | 7,923.28 | 0 |
| 2024-10-21 | 8,246.67 | 8,246.67 | 8,246.67 | 8,246.67 | 7,923.28 | 0 |
| 2024-10-18 | 8,246.67 | 8,246.67 | 8,246.67 | 8,246.67 | 7,923.28 | 0 |
| 2024-10-17 | 8,246.67 | 8,246.67 | 8,246.67 | 8,246.67 | 7,923.28 | 0 |
| 2024-10-16 | 8,246.67 | 8,246.67 | 8,246.67 | 8,246.67 | 7,923.28 | 0 |
| 2024-10-15 | 8,246.67 | 8,246.67 | 8,246.67 | 8,246.67 | 7,923.28 | 0 |
| 2024-10-14 | 8,246.67 | 8,246.67 | 8,246.67 | 8,246.67 | 7,923.28 | 0 |
| 2024-10-11 | 8,246.67 | 8,246.67 | 8,246.67 | 8,246.67 | 7,923.28 | 0 |
| 2024-10-10 | 8,246.67 | 8,246.67 | 8,246.67 | 8,246.67 | 7,923.28 | 0 |
| 2024-10-09 | 8,246.67 | 8,246.67 | 8,246.67 | 8,246.67 | 7,923.28 | 0 |
| 2024-10-08 | 8,246.67 | 8,246.67 | 8,246.67 | 8,246.67 | 7,923.28 | 0 |
| 2024-10-07 | 8,246.67 | 8,246.67 | 8,246.67 | 8,246.67 | 7,923.28 | 0 |
| 2024-10-04 | 8,246.67 | 8,246.67 | 8,246.67 | 8,246.67 | 7,923.28 | 70 |
| 2024-10-03 | 8,376.29 | 8,376.29 | 8,376.29 | 8,376.29 | 8,047.82 | 3,230 |
| 2024-10-02 | 7,921.00 | 7,921.00 | 7,921.00 | 7,921.00 | 7,610.38 | 0 |
| 2024-09-30 | 7,921.00 | 7,921.00 | 7,921.00 | 7,921.00 | 7,610.38 | 0 |
| 2024-09-27 | 7,921.00 | 7,921.00 | 7,921.00 | 7,921.00 | 7,610.38 | 0 |
| 2024-09-26 | 7,921.00 | 7,921.00 | 7,921.00 | 7,921.00 | 7,610.38 | 0 |
| 2024-09-25 | 7,921.00 | 7,921.00 | 7,921.00 | 7,921.00 | 7,610.38 | 0 |
| 2024-09-24 | 7,921.00 | 7,921.00 | 7,921.00 | 7,921.00 | 7,610.38 | 0 |
| 2024-09-23 | 7,921.00 | 7,921.00 | 7,921.00 | 7,921.00 | 7,610.38 | 7 |
| 2024-09-20 | 8,138.67 | 8,138.67 | 8,138.67 | 8,138.67 | 7,819.51 | 0 |
| 2024-09-19 | 8,138.67 | 8,138.67 | 8,138.67 | 8,138.67 | 7,819.51 | 0 |
| 2024-09-18 | 8,138.67 | 8,138.67 | 8,138.67 | 8,138.67 | 7,819.51 | 0 |
| 2024-09-17 | 8,138.67 | 8,138.67 | 8,138.67 | 8,138.67 | 7,819.51 | 0 |
| 2024-09-13 | 8,138.67 | 8,138.67 | 8,138.67 | 8,138.67 | 7,819.51 | 0 |
| 2024-09-12 | 8,138.67 | 8,138.67 | 8,138.67 | 8,138.67 | 7,819.51 | 0 |
| 2024-09-11 | 8,138.67 | 8,138.67 | 8,138.67 | 8,138.67 | 7,819.51 | 84 |
| 2024-09-10 | 8,395.22 | 8,395.22 | 8,395.22 | 8,395.22 | 8,066.00 | 0 |
| 2024-09-09 | 8,395.22 | 8,395.22 | 8,395.22 | 8,395.22 | 8,066.00 | 0 |
| 2024-09-06 | 8,395.22 | 8,395.22 | 8,395.22 | 8,395.22 | 8,066.00 | 0 |
| 2024-09-05 | 8,395.22 | 8,395.22 | 8,395.22 | 8,395.22 | 8,066.00 | 0 |
| 2024-09-04 | 8,395.22 | 8,395.22 | 8,395.22 | 8,395.22 | 8,066.00 | 0 |
| 2024-09-03 | 8,395.22 | 8,395.22 | 8,395.22 | 8,395.22 | 8,066.00 | 0 |
| 2024-09-02 | 8,395.22 | 8,395.22 | 8,395.22 | 8,395.22 | 8,066.00 | 0 |
| 2024-08-30 | 8,395.22 | 8,395.22 | 8,395.22 | 8,395.22 | 8,066.00 | 0 |
| 2024-08-29 | 8,395.22 | 8,395.22 | 8,395.22 | 8,395.22 | 8,066.00 | 0 |
| 2024-08-28 | 8,395.22 | 8,395.22 | 8,395.22 | 8,395.22 | 8,066.00 | 0 |
| 2024-08-27 | 8,395.22 | 8,395.22 | 8,395.22 | 8,395.22 | 8,066.00 | 0 |
| 2024-08-26 | 8,395.22 | 8,395.22 | 8,395.22 | 8,395.22 | 8,066.00 | 229 |
| 2024-08-23 | 8,092.72 | 8,092.72 | 8,092.72 | 8,092.72 | 7,775.37 | 0 |
| 2024-08-22 | 8,092.72 | 8,092.72 | 8,092.72 | 8,092.72 | 7,775.37 | 0 |
| 2024-08-21 | 8,092.72 | 8,092.72 | 8,092.72 | 8,092.72 | 7,775.37 | 0 |
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.