L'Oréal S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	8,133.91	8,133.91	8,133.91	8,133.91	7,974.47	0
2025-10-30	8,133.91	8,133.91	8,133.91	8,133.91	7,974.47	0
2025-10-29	8,133.91	8,133.91	8,133.91	8,133.91	7,974.47	0
2025-10-28	8,133.91	8,133.91	8,133.91	8,133.91	7,974.47	0
2025-10-27	8,133.91	8,133.91	8,133.91	8,133.91	7,974.47	0
2025-10-24	8,133.91	8,133.91	8,133.91	8,133.91	7,974.47	0
2025-10-23	8,133.91	8,133.91	8,133.91	8,133.91	7,974.47	0
2025-10-22	8,133.91	8,133.91	8,133.91	8,133.91	7,974.47	0
2025-10-21	8,133.91	8,133.91	8,133.91	8,133.91	7,974.47	0
2025-10-20	8,133.91	8,133.91	8,133.91	8,133.91	7,974.47	0
2025-10-17	8,133.91	8,133.91	8,133.91	8,133.91	7,974.47	0
2025-10-16	8,133.91	8,133.91	8,133.91	8,133.91	7,974.47	0
2025-10-15	8,133.91	8,133.91	8,133.91	8,133.91	7,974.47	30
2025-10-14	7,922.34	7,922.34	7,922.34	7,922.34	7,767.05	0
2025-10-13	7,922.34	7,922.34	7,922.34	7,922.34	7,767.05	0
2025-10-10	7,922.34	7,922.34	7,922.34	7,922.34	7,767.05	0
2025-10-09	7,922.34	7,922.34	7,922.34	7,922.34	7,767.05	0
2025-10-08	7,922.34	7,922.34	7,922.34	7,922.34	7,767.05	0
2025-10-07	7,922.34	7,922.34	7,922.34	7,922.34	7,767.05	18
2025-10-06	8,086.84	8,086.84	8,086.84	8,086.84	7,928.32	0
2025-10-03	8,086.84	8,086.84	8,086.84	8,086.84	7,928.32	0
2025-10-02	8,086.84	8,086.84	8,086.84	8,086.84	7,928.32	0
2025-10-01	8,086.84	8,086.84	8,086.84	8,086.84	7,928.32	0
2025-09-30	8,086.84	8,086.84	8,086.84	8,086.84	7,928.32	0
2025-09-29	8,086.84	8,086.84	8,086.84	8,086.84	7,928.32	0
2025-09-26	8,086.84	8,086.84	8,086.84	8,086.84	7,928.32	0
2025-09-25	8,086.84	8,086.84	8,086.84	8,086.84	7,928.32	0
2025-09-24	8,086.84	8,086.84	8,086.84	8,086.84	7,928.32	0
2025-09-23	8,086.84	8,086.84	8,086.84	8,086.84	7,928.32	11
2025-09-22	7,713.00	7,713.00	7,713.00	7,713.00	7,561.81	8
2025-09-19	8,373.57	8,373.57	8,373.57	8,373.57	8,209.43	0
2025-09-18	8,373.57	8,373.57	8,373.57	8,373.57	8,209.43	0
2025-09-17	8,373.57	8,373.57	8,373.57	8,373.57	8,209.43	0
2025-09-15	8,373.57	8,373.57	8,373.57	8,373.57	8,209.43	0
2025-09-12	8,373.57	8,373.57	8,373.57	8,373.57	8,209.43	0
2025-09-11	8,373.57	8,373.57	8,373.57	8,373.57	8,209.43	135
2025-09-10	8,701.47	8,701.47	8,701.47	8,701.47	8,530.90	0
2025-09-09	8,701.47	8,701.47	8,701.47	8,701.47	8,530.90	65
2025-09-08	8,820.69	8,820.69	8,820.69	8,820.69	8,647.79	0
2025-09-05	8,820.69	8,820.69	8,820.69	8,820.69	8,647.79	0
2025-09-04	8,820.69	8,820.69	8,820.69	8,820.69	8,647.79	24
2025-09-03	8,704.65	8,704.65	8,704.65	8,704.65	8,534.02	140
2025-09-02	8,699.83	8,699.83	8,699.83	8,699.83	8,529.30	0
2025-09-01	8,699.83	8,699.83	8,699.83	8,699.83	8,529.30	0
2025-08-29	8,699.83	8,699.83	8,699.83	8,699.83	8,529.30	9
2025-08-28	8,753.55	8,753.55	8,753.55	8,753.55	8,581.96	0
2025-08-27	8,753.55	8,753.55	8,753.55	8,753.55	8,581.96	295
2025-08-26	8,854.87	8,854.87	8,854.87	8,854.87	8,681.30	0
2025-08-25	8,854.87	8,854.87	8,854.87	8,854.87	8,681.30	0
2025-08-22	8,854.87	8,854.87	8,854.87	8,854.87	8,681.30	0
2025-08-21	8,854.87	8,854.87	8,854.87	8,854.87	8,681.30	0
2025-08-20	8,854.87	8,854.87	8,854.87	8,854.87	8,681.30	61
2025-08-19	8,064.08	8,064.08	8,064.08	8,064.08	7,906.01	0
2025-08-18	8,064.08	8,064.08	8,064.08	8,064.08	7,906.01	0
2025-08-15	8,064.08	8,064.08	8,064.08	8,064.08	7,906.01	0
2025-08-14	8,064.08	8,064.08	8,064.08	8,064.08	7,906.01	0
2025-08-13	8,064.08	8,064.08	8,064.08	8,064.08	7,906.01	0
2025-08-12	8,064.08	8,064.08	8,064.08	8,064.08	7,906.01	0
2025-08-11	8,064.08	8,064.08	8,064.08	8,064.08	7,906.01	0
2025-08-08	8,064.08	8,064.08	8,064.08	8,064.08	7,906.01	0

← NewerPage 5 of 21 · 1,253 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.