L'Oréal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	451.00	455.75	450.60	454.60	431.35	730
2024-03-12	450.15	451.40	444.80	450.70	427.65	541
2024-03-11	448.20	449.55	446.45	448.30	425.37	492
2024-03-08	445.50	450.00	445.20	448.85	425.89	799
2024-03-07	437.80	445.30	435.95	445.30	422.52	1,571
2024-03-06	435.35	438.45	429.40	438.45	416.02	1,527
2024-03-05	442.40	444.75	437.15	438.35	415.93	401
2024-03-04	442.40	444.10	440.20	443.70	421.01	703
2024-03-01	443.90	444.20	437.55	442.05	419.44	476
2024-02-29	446.80	447.70	440.60	441.65	419.06	529
2024-02-28	451.30	451.45	446.00	446.55	423.71	714
2024-02-27	452.20	452.50	448.30	451.30	428.22	523
2024-02-26	451.75	452.90	449.60	450.60	427.55	489
2024-02-23	453.30	456.30	450.20	450.20	427.17	997
2024-02-22	447.45	453.25	447.45	451.20	428.12	945
2024-02-21	444.45	446.45	442.95	444.40	421.67	541
2024-02-20	440.00	445.00	439.90	443.70	421.01	1,195
2024-02-19	441.85	442.40	439.10	441.40	418.82	492
2024-02-16	440.60	443.80	439.75	442.30	419.68	779
2024-02-15	433.90	439.40	432.70	437.80	415.41	1,228
2024-02-14	429.60	431.85	427.35	431.60	409.53	618
2024-02-13	430.40	430.50	425.55	428.10	406.20	1,211
2024-02-12	425.05	433.65	425.05	428.70	406.77	3,357
2024-02-09	423.60	430.15	417.50	418.90	397.47	4,741
2024-02-08	452.60	457.75	451.85	453.15	429.97	595
2024-02-07	453.50	454.20	451.00	452.50	429.36	2,160
2024-02-06	458.85	460.15	452.20	453.95	430.73	1,035
2024-02-05	447.55	455.65	447.45	455.65	432.35	1,233
2024-02-02	452.70	453.30	446.55	447.55	424.66	1,448
2024-02-01	445.25	449.20	444.15	449.20	426.22	607
2024-01-31	448.60	448.60	444.75	444.75	422.00	164
2024-01-30	447.00	450.20	446.20	447.85	424.94	679
2024-01-29	444.60	446.75	442.45	444.60	421.86	482
2024-01-26	438.35	446.10	438.30	445.10	422.33	551
2024-01-25	429.20	433.30	428.60	432.45	410.33	1,688
2024-01-24	427.20	429.50	425.75	429.20	407.25	703
2024-01-23	426.95	427.10	423.50	426.40	404.59	712
2024-01-22	429.25	429.30	424.00	425.50	403.74	688
2024-01-19	428.90	429.05	424.45	426.20	404.40	544
2024-01-18	423.60	427.10	421.30	426.30	404.50	1,450
2024-01-17	418.20	423.70	417.55	422.15	400.56	1,304
2024-01-16	421.05	425.70	420.40	424.75	403.03	489
2024-01-15	442.75	442.75	424.25	424.25	402.55	771
2024-01-12	440.80	446.50	440.55	445.50	422.71	405
2024-01-11	441.35	443.65	439.85	441.35	418.78	1,019
2024-01-10	440.80	442.10	438.80	439.90	417.40	184
2024-01-09	438.80	440.50	435.45	440.50	417.97	209
2024-01-08	434.15	440.10	433.80	438.45	416.02	739
2024-01-05	433.10	437.95	430.00	434.15	411.94	409
2024-01-04	437.80	438.70	435.40	437.50	415.12	333
2024-01-03	446.20	446.20	437.75	438.90	416.45	315
2024-01-02	454.05	454.05	440.25	443.60	420.91	576
2023-12-29	452.35	453.15	451.10	452.20	429.07	219
2023-12-28	451.85	451.85	450.00	451.25	428.17	74
2023-12-27	448.30	449.00	446.50	448.90	425.94	492
2023-12-22	446.80	449.25	446.00	447.50	424.61	701
2023-12-21	449.75	450.00	448.30	448.35	425.42	352
2023-12-20	450.25	452.60	449.15	449.20	426.22	206
2023-12-19	448.90	451.80	440.75	450.90	427.84	2,375
2023-12-18	445.50	448.95	442.55	447.50	424.61	232

← NewerPage 12 of 22 · 1,279 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.