L'Oréal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	398.00	400.25	396.75	396.75	382.26	493
2024-08-29	394.00	398.55	393.25	398.55	383.99	315
2024-08-28	392.45	393.85	391.15	391.30	377.01	472
2024-08-27	396.00	396.35	392.15	392.15	377.83	2,249
2024-08-26	394.50	396.00	393.50	395.15	380.72	264
2024-08-23	391.65	395.45	391.65	394.50	380.09	1,197
2024-08-22	391.05	393.15	390.75	392.30	377.97	268
2024-08-21	386.35	390.85	386.00	390.70	376.43	435
2024-08-20	385.60	387.10	384.60	385.20	371.13	369
2024-08-19	384.95	386.65	382.00	385.85	371.76	949
2024-08-16	384.30	385.40	383.50	385.40	371.32	156
2024-08-15	380.40	386.65	380.20	384.20	370.17	642
2024-08-14	381.15	381.15	377.80	380.65	366.75	194
2024-08-13	377.95	378.80	374.90	376.90	363.13	855
2024-08-12	384.40	384.40	376.65	376.70	362.94	184
2024-08-09	385.05	386.60	382.05	382.75	368.77	251
2024-08-08	387.55	387.55	383.35	386.20	372.09	662
2024-08-07	383.70	391.15	383.70	390.95	376.67	1,145
2024-08-06	385.35	387.30	382.55	385.20	371.13	559
2024-08-05	377.35	386.00	374.80	384.95	370.89	1,755
2024-08-02	388.60	389.00	379.30	381.50	367.56	761
2024-08-01	395.60	396.95	387.65	387.65	373.49	560
2024-07-31	396.85	402.20	390.60	400.50	385.87	693
2024-07-30	394.10	394.10	385.95	392.30	377.97	556
2024-07-29	397.80	398.25	392.65	392.65	378.31	220
2024-07-26	391.45	399.05	391.20	398.65	384.09	266
2024-07-25	399.95	399.95	390.00	392.20	377.87	558
2024-07-24	398.20	400.10	397.40	398.35	383.80	269
2024-07-23	409.35	409.35	403.50	404.85	390.06	281
2024-07-22	407.00	410.30	407.00	409.30	394.35	379
2024-07-19	405.75	407.00	403.80	404.20	389.44	474
2024-07-18	406.50	409.05	405.55	406.00	391.17	776
2024-07-17	401.60	405.00	400.00	403.55	388.81	300
2024-07-16	400.65	402.65	399.95	399.95	385.34	596
2024-07-15	409.55	412.10	405.40	406.40	391.55	397
2024-07-12	407.70	413.70	406.95	412.70	397.62	339
2024-07-11	405.05	407.45	403.20	405.55	390.74	739
2024-07-10	399.65	404.00	398.35	403.30	388.57	4,825
2024-07-09	404.25	407.75	398.30	400.00	385.39	749
2024-07-08	409.40	411.60	405.40	405.40	390.59	674
2024-07-05	408.05	411.05	408.05	410.05	395.07	719
2024-07-04	408.20	409.35	408.05	408.05	393.14	225
2024-07-03	408.60	411.05	405.70	405.70	390.88	3,943
2024-07-02	407.60	407.60	403.30	405.70	390.88	445
2024-07-01	413.85	416.05	411.80	412.30	397.24	1,527
2024-06-28	415.40	415.55	407.30	409.80	394.83	3,227
2024-06-27	436.80	440.25	415.65	422.65	407.21	2,400
2024-06-26	437.80	439.20	435.70	437.70	421.71	307
2024-06-25	441.40	441.50	434.80	436.30	420.36	946
2024-06-24	441.85	444.00	440.45	442.10	425.95	309
2024-06-21	440.75	442.60	438.90	440.65	424.55	333
2024-06-20	436.85	442.55	436.20	442.55	426.38	956
2024-06-19	439.55	439.55	431.50	436.65	420.70	604
2024-06-18	443.80	444.10	438.60	441.65	425.52	589
2024-06-17	443.45	446.90	441.85	446.80	430.48	1,703
2024-06-14	450.15	450.15	438.55	442.20	426.05	425
2024-06-13	454.45	455.45	448.85	450.85	434.38	593
2024-06-12	451.55	456.65	450.90	455.35	438.72	382
2024-06-11	455.80	456.40	449.85	451.15	434.67	655
2024-06-10	452.00	455.00	451.10	452.45	435.92	385

← NewerPage 10 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	7.2000 EUR
2025-05-05	7.0000 EUR
2024-04-26	6.6000 EUR
2023-04-26	6.0000 EUR
2022-04-27	4.8000 EUR
2021-04-27	4.0000 EUR
2020-07-03	3.8500 EUR
2020-04-28	4.2500 EUR
2019-04-26	3.8500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.