L'Oréal S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 452.00 | 455.00 | 451.10 | 452.45 | 435.92 | 385 |
| 2024-06-07 | 458.05 | 458.05 | 454.75 | 455.40 | 438.76 | 205 |
| 2024-06-06 | 456.85 | 460.95 | 456.15 | 456.15 | 439.49 | 172 |
| 2024-06-05 | 452.95 | 456.50 | 452.30 | 455.70 | 439.05 | 191 |
| 2024-06-04 | 449.65 | 456.15 | 448.60 | 452.00 | 435.49 | 369 |
| 2024-06-03 | 453.65 | 455.45 | 447.10 | 449.35 | 432.94 | 354 |
| 2024-05-31 | 445.60 | 451.90 | 443.80 | 451.90 | 435.39 | 619 |
| 2024-05-30 | 442.75 | 444.75 | 441.50 | 444.65 | 428.41 | 274 |
| 2024-05-29 | 444.05 | 444.20 | 438.60 | 440.20 | 424.12 | 343 |
| 2024-05-28 | 449.95 | 449.95 | 444.45 | 445.65 | 429.37 | 496 |
| 2024-05-27 | 446.20 | 449.55 | 446.20 | 449.30 | 432.89 | 73 |
| 2024-05-24 | 447.55 | 451.00 | 447.30 | 447.30 | 430.96 | 297 |
| 2024-05-23 | 454.95 | 455.00 | 449.55 | 451.05 | 434.57 | 623 |
| 2024-05-22 | 446.95 | 454.60 | 446.95 | 453.40 | 436.84 | 1,117 |
| 2024-05-21 | 447.00 | 447.50 | 443.40 | 447.50 | 431.15 | 555 |
| 2024-05-20 | 448.45 | 450.30 | 447.90 | 448.70 | 432.31 | 176 |
| 2024-05-17 | 452.40 | 452.40 | 446.40 | 447.55 | 431.20 | 668 |
| 2024-05-16 | 456.50 | 456.50 | 452.60 | 453.35 | 436.79 | 372 |
| 2024-05-15 | 458.35 | 458.35 | 452.15 | 456.65 | 439.97 | 367 |
| 2024-05-14 | 455.20 | 457.10 | 452.80 | 456.70 | 440.02 | 120 |
| 2024-05-13 | 454.80 | 456.40 | 454.00 | 455.35 | 438.72 | 614 |
| 2024-05-10 | 454.20 | 454.20 | 452.10 | 453.35 | 436.79 | 102 |
| 2024-05-09 | 448.00 | 454.10 | 447.75 | 453.70 | 437.13 | 420 |
| 2024-05-08 | 446.20 | 449.35 | 445.60 | 447.00 | 430.67 | 709 |
| 2024-05-07 | 444.60 | 445.60 | 439.20 | 444.75 | 428.50 | 302 |
| 2024-05-06 | 441.65 | 445.10 | 440.75 | 442.90 | 426.72 | 202 |
| 2024-05-03 | 435.25 | 443.85 | 435.25 | 441.00 | 424.89 | 621 |
| 2024-05-02 | 434.20 | 437.40 | 434.20 | 436.55 | 420.60 | 568 |
| 2024-04-30 | 440.20 | 443.00 | 437.40 | 437.40 | 421.42 | 517 |
| 2024-04-29 | 437.80 | 440.65 | 436.35 | 436.35 | 420.41 | 462 |
| 2024-04-26 | 432.00 | 436.70 | 431.75 | 436.50 | 420.56 | 751 |
| 2024-04-25 | 441.00 | 441.35 | 432.45 | 435.00 | 412.75 | 851 |
| 2024-04-24 | 440.80 | 445.85 | 434.10 | 434.10 | 411.90 | 480 |
| 2024-04-23 | 444.20 | 444.95 | 440.50 | 440.65 | 418.11 | 1,571 |
| 2024-04-22 | 446.20 | 446.20 | 438.85 | 440.90 | 418.35 | 924 |
| 2024-04-19 | 443.40 | 447.25 | 440.40 | 444.95 | 422.19 | 3,847 |
| 2024-04-18 | 419.75 | 424.15 | 419.00 | 423.60 | 401.93 | 1,269 |
| 2024-04-17 | 419.75 | 423.00 | 416.40 | 416.40 | 395.10 | 984 |
| 2024-04-16 | 413.15 | 416.55 | 411.65 | 415.10 | 393.87 | 1,138 |
| 2024-04-15 | 416.60 | 418.15 | 414.40 | 415.35 | 394.11 | 590 |
| 2024-04-12 | 421.90 | 425.00 | 412.80 | 414.70 | 393.49 | 11,054 |
| 2024-04-11 | 416.35 | 421.40 | 416.35 | 419.00 | 397.57 | 977 |
| 2024-04-10 | 415.50 | 418.10 | 411.80 | 414.90 | 393.68 | 1,342 |
| 2024-04-09 | 410.40 | 415.60 | 410.20 | 415.60 | 394.34 | 1,252 |
| 2024-04-08 | 410.10 | 412.65 | 408.65 | 411.30 | 390.26 | 1,162 |
| 2024-04-05 | 416.15 | 417.00 | 411.65 | 412.55 | 391.45 | 880 |
| 2024-04-04 | 420.55 | 421.20 | 415.30 | 420.55 | 399.04 | 1,640 |
| 2024-04-03 | 430.20 | 431.05 | 420.70 | 420.80 | 399.28 | 742 |
| 2024-04-02 | 441.55 | 441.60 | 430.95 | 430.95 | 408.91 | 976 |
| 2024-03-28 | 439.50 | 441.70 | 438.00 | 438.75 | 416.31 | 804 |
| 2024-03-27 | 432.40 | 440.25 | 432.40 | 439.20 | 416.74 | 1,019 |
| 2024-03-26 | 435.20 | 438.20 | 433.05 | 434.00 | 411.80 | 1,069 |
| 2024-03-25 | 430.40 | 436.05 | 428.20 | 435.55 | 413.27 | 1,233 |
| 2024-03-22 | 431.60 | 434.55 | 430.35 | 432.70 | 410.57 | 1,121 |
| 2024-03-21 | 437.95 | 438.80 | 431.70 | 435.10 | 412.85 | 1,725 |
| 2024-03-20 | 437.60 | 440.05 | 435.35 | 436.95 | 414.60 | 669 |
| 2024-03-19 | 440.80 | 441.50 | 438.00 | 441.15 | 418.59 | 387 |
| 2024-03-18 | 446.75 | 446.80 | 440.50 | 441.60 | 419.01 | 989 |
| 2024-03-15 | 449.95 | 452.30 | 446.20 | 446.55 | 423.71 | 1,042 |
| 2024-03-14 | 455.05 | 456.75 | 450.70 | 451.30 | 428.22 | 738 |
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.