L'Oréal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	443.65	447.65	439.85	447.05	424.18	434
2023-12-14	454.45	454.50	443.10	443.55	420.86	1,065
2023-12-13	446.05	449.45	445.30	445.60	422.81	380
2023-12-12	445.00	447.40	443.80	444.85	422.10	320
2023-12-11	442.10	444.20	441.90	444.00	421.29	615
2023-12-08	439.50	444.15	438.75	442.10	419.49	314
2023-12-07	438.45	439.95	437.75	438.65	416.21	267
2023-12-06	440.15	442.25	439.40	441.55	418.97	1,124
2023-12-05	438.05	440.00	438.05	438.70	416.26	353
2023-12-04	435.65	438.00	434.85	436.95	414.60	567
2023-12-01	434.20	436.65	434.20	436.15	413.84	172
2023-11-30	430.50	432.80	428.05	431.05	409.00	276
2023-11-29	431.10	434.25	430.30	431.95	409.86	1,134
2023-11-28	430.90	430.90	427.05	430.70	408.67	971
2023-11-27	432.05	434.00	431.40	433.05	410.90	572
2023-11-24	429.10	431.50	428.20	431.50	409.43	338
2023-11-23	429.95	431.50	428.90	429.30	407.34	293
2023-11-22	426.55	431.15	426.55	429.75	407.77	344
2023-11-21	422.05	425.75	421.30	425.75	403.97	475
2023-11-20	424.00	425.20	421.10	421.75	400.18	475
2023-11-17	423.60	424.40	421.50	424.00	402.31	339
2023-11-16	424.35	425.35	421.00	421.00	399.47	351
2023-11-15	427.25	428.75	423.85	423.85	402.17	462
2023-11-14	417.05	427.10	416.15	424.70	402.98	565
2023-11-13	414.90	414.90	412.00	414.60	393.39	238
2023-11-10	416.20	416.20	412.70	414.10	392.92	451
2023-11-09	416.25	419.25	413.55	419.25	397.81	683
2023-11-08	406.40	418.25	406.25	415.50	394.25	1,319
2023-11-07	401.95	405.70	401.60	405.70	384.95	1,031
2023-11-06	403.55	404.05	400.95	403.05	382.44	194
2023-11-03	404.70	406.45	401.35	403.75	383.10	177
2023-11-02	398.90	406.05	398.65	403.30	382.67	11,523
2023-11-01	397.25	397.35	390.40	396.65	376.36	665
2023-10-31	393.05	398.95	393.05	395.90	375.65	372
2023-10-30	391.55	392.70	389.40	391.95	371.90	325
2023-10-27	392.40	393.25	389.85	390.50	370.53	557
2023-10-26	394.40	398.15	392.50	393.10	372.99	575
2023-10-25	394.30	400.00	393.85	399.05	378.64	672
2023-10-24	389.40	394.50	389.20	394.05	373.90	747
2023-10-23	382.65	386.95	382.65	386.95	367.16	414
2023-10-20	381.80	383.25	380.20	380.20	360.75	482
2023-10-19	379.30	387.35	378.55	386.20	366.45	1,332
2023-10-18	388.05	389.90	382.85	382.85	363.27	732
2023-10-17	385.80	387.70	384.20	387.45	367.63	307
2023-10-16	387.80	387.95	383.30	386.95	367.16	282
2023-10-13	391.00	391.60	383.65	384.45	364.79	952
2023-10-12	399.60	400.00	391.80	393.15	373.04	491
2023-10-11	391.25	397.05	389.85	396.70	376.41	1,027
2023-10-10	391.20	398.05	391.20	397.70	377.36	1,841
2023-10-09	389.50	390.20	384.50	387.05	367.25	1,244
2023-10-06	391.15	394.20	389.30	394.20	374.04	123
2023-10-05	393.30	393.90	390.90	391.50	371.48	1,705
2023-10-04	391.75	394.15	390.00	392.00	371.95	635
2023-10-03	395.80	395.80	391.95	391.95	371.90	49
2023-10-02	395.35	397.55	392.20	393.65	373.52	447
2023-09-29	395.85	399.10	393.15	393.15	373.04	637
2023-09-28	388.95	391.40	386.50	390.55	370.57	221
2023-09-27	388.35	392.45	386.40	386.80	367.02	106
2023-09-26	388.30	390.10	387.60	387.60	367.78	320
2023-09-25	397.75	397.75	389.85	391.35	371.33	449

← NewerPage 13 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.