L'Oréal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	394.70	399.20	394.20	398.40	378.02	2,017
2023-09-21	404.05	404.40	399.65	399.65	379.21	514
2023-09-20	405.60	410.35	405.30	410.15	389.17	1,138
2023-09-19	401.70	405.90	398.30	400.35	379.87	680
2023-09-18	408.30	409.60	402.80	404.35	383.67	309
2023-09-15	409.90	412.50	408.00	409.85	388.89	779
2023-09-14	394.50	402.40	388.90	402.05	381.49	615
2023-09-13	399.35	399.90	394.70	397.55	377.22	470
2023-09-12	404.95	404.95	398.50	401.40	380.87	646
2023-09-11	406.65	407.35	403.90	407.35	386.52	465
2023-09-08	400.05	404.95	398.65	404.50	383.81	168
2023-09-07	393.35	399.30	392.25	398.45	378.07	702
2023-09-06	401.60	401.90	397.65	398.15	377.79	407
2023-09-05	400.75	404.80	397.50	404.00	383.34	293
2023-09-04	409.60	409.60	405.00	405.70	384.95	171
2023-09-01	403.40	408.95	402.70	405.30	384.57	285
2023-08-31	408.45	410.35	405.85	405.85	385.09	331
2023-08-30	410.50	411.05	405.35	409.95	388.98	445
2023-08-29	406.70	409.90	406.40	409.15	388.22	472
2023-08-28	405.45	405.60	401.85	405.60	384.85	344
2023-08-25	400.10	404.20	400.10	401.60	381.06	193
2023-08-24	404.90	405.00	400.10	400.40	379.92	433
2023-08-23	402.35	403.20	398.95	401.30	380.77	162
2023-08-22	397.95	401.65	396.40	396.40	376.13	1,060
2023-08-21	397.95	402.95	396.95	397.95	377.60	371
2023-08-18	400.35	400.35	394.70	398.20	377.83	574
2023-08-17	404.00	408.50	402.05	402.65	382.06	319
2023-08-16	410.60	412.90	407.30	407.90	387.04	144
2023-08-15	416.80	416.80	405.00	408.45	387.56	831
2023-08-14	413.15	415.70	412.40	415.40	394.15	297
2023-08-11	415.30	415.70	412.05	412.05	390.98	232
2023-08-10	412.45	420.05	412.10	419.30	397.85	505
2023-08-09	409.35	409.35	406.55	406.80	385.99	245
2023-08-08	407.35	407.60	403.90	403.90	383.24	64
2023-08-07	409.95	409.95	404.20	408.35	387.46	568
2023-08-04	412.55	412.55	409.10	412.00	390.93	72
2023-08-03	410.95	412.15	408.10	412.15	391.07	380
2023-08-02	411.20	420.00	410.00	413.75	392.59	640
2023-08-01	424.40	424.40	416.00	416.00	394.72	157
2023-07-31	418.15	426.35	418.10	423.15	401.51	657
2023-07-28	408.00	422.25	407.50	420.90	399.37	763
2023-07-27	409.55	415.75	409.55	412.65	391.54	362
2023-07-26	409.55	411.25	402.50	407.05	386.23	513
2023-07-25	414.25	414.50	407.00	409.80	388.84	1,080
2023-07-24	408.05	408.05	403.85	407.55	386.71	267
2023-07-21	401.55	412.05	401.55	411.10	390.07	163
2023-07-20	399.90	403.10	398.20	401.00	380.49	538
2023-07-19	408.75	409.15	404.85	406.40	385.61	350
2023-07-18	408.50	410.90	406.05	408.50	387.61	120
2023-07-17	417.95	417.95	410.00	414.15	392.97	462
2023-07-14	417.10	421.85	417.10	421.70	400.13	227
2023-07-13	416.90	420.40	416.90	418.30	396.91	294
2023-07-12	411.15	415.80	409.00	412.85	391.73	368
2023-07-11	410.35	418.80	409.45	418.80	397.38	177
2023-07-10	401.60	407.25	401.60	405.05	384.33	484
2023-07-07	407.15	408.70	402.00	402.00	381.44	494
2023-07-06	418.45	418.45	405.00	405.00	384.29	517
2023-07-05	421.70	424.50	421.30	424.50	402.79	142
2023-07-04	423.65	424.85	420.00	420.00	398.52	203
2023-07-03	428.05	429.00	423.75	429.00	407.06	214

← NewerPage 14 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.