L'Oréal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	420.95	428.55	420.20	428.15	406.25	595
2023-06-29	418.80	423.85	408.35	408.35	387.46	333
2023-06-28	413.40	414.70	409.70	409.70	388.75	64
2023-06-27	404.95	407.70	404.55	404.70	384.00	60
2023-06-26	405.90	410.05	402.75	410.05	389.08	24
2023-06-23	404.85	412.25	404.10	412.25	391.16	67
2023-06-22	402.25	405.20	400.00	400.00	379.54	1,202
2023-06-21	410.85	411.35	407.05	407.95	387.08	79
2023-06-20	410.05	414.40	409.15	410.85	389.84	320
2023-06-19	414.45	415.00	411.20	414.40	393.20	192
2023-06-16	412.10	416.95	412.00	413.55	392.40	158
2023-06-15	410.10	410.65	407.15	407.95	387.08	315
2023-06-14	407.40	412.90	407.40	411.35	390.31	502
2023-06-13	407.40	409.70	402.35	409.70	388.75	220
2023-06-12	405.05	407.40	399.75	399.75	379.30	605
2023-06-09	400.40	403.80	398.50	400.55	380.06	328
2023-06-08	397.95	402.20	397.20	402.20	381.63	44
2023-06-07	402.35	404.95	401.30	401.75	381.20	98
2023-06-06	405.35	408.70	404.35	404.35	383.67	641
2023-06-05	407.15	408.00	405.30	405.55	384.81	1,420
2023-06-02	402.65	409.65	402.05	409.65	388.70	105
2023-06-01	401.65	403.15	395.05	402.25	381.68	754
2023-05-31	398.55	404.50	397.35	401.15	380.63	764
2023-05-30	407.00	409.00	402.45	403.95	383.29	140
2023-05-29	412.25	412.25	408.80	410.10	389.12	22
2023-05-26	404.75	413.30	404.50	408.85	387.94	313
2023-05-25	402.05	407.85	401.80	404.60	383.91	510
2023-05-24	406.15	406.80	400.05	405.70	384.95	912
2023-05-23	416.95	417.65	412.90	414.65	393.44	724
2023-05-22	421.25	421.25	417.40	417.40	396.05	206
2023-05-19	418.60	423.00	417.40	417.40	396.05	251
2023-05-18	417.95	419.05	417.30	417.65	396.29	75
2023-05-17	418.90	419.00	415.90	417.65	396.29	437
2023-05-16	418.45	420.20	415.80	418.95	397.52	258
2023-05-15	424.65	425.90	421.30	421.35	399.80	159
2023-05-12	426.00	428.60	419.45	420.60	399.09	687
2023-05-11	424.20	425.80	420.90	425.80	404.02	128
2023-05-10	421.70	421.70	415.00	420.50	398.99	442
2023-05-09	425.55	428.75	421.85	428.45	406.54	602
2023-05-08	425.35	433.75	425.10	433.75	411.57	207
2023-05-05	421.00	427.55	419.95	427.55	405.68	238
2023-05-04	421.95	424.15	416.50	422.15	400.56	394
2023-05-03	433.70	438.55	425.65	431.15	409.10	698
2023-05-02	431.80	432.90	428.00	429.50	407.53	923
2023-04-28	434.60	436.50	429.25	429.25	407.30	1,159
2023-04-27	428.25	433.25	428.25	433.25	411.09	441
2023-04-26	425.20	431.85	424.50	425.85	404.07	944
2023-04-25	435.20	436.85	432.05	432.55	404.73	141
2023-04-24	438.90	438.90	434.90	434.90	406.93	366
2023-04-21	432.40	442.55	430.65	442.55	414.09	782
2023-04-20	426.75	429.45	422.15	429.45	401.83	519
2023-04-19	425.75	427.40	421.95	422.35	395.19	232
2023-04-18	423.50	425.65	421.80	424.40	397.11	276
2023-04-17	422.10	424.75	420.95	423.10	395.89	640
2023-04-14	424.25	424.25	418.10	420.50	393.46	424
2023-04-13	420.05	424.20	419.10	424.20	396.92	438
2023-04-12	410.40	414.40	410.40	412.30	385.79	566
2023-04-11	414.50	417.20	414.20	417.20	390.37	492
2023-04-06	420.65	420.65	408.85	410.25	383.87	599
2023-04-05	420.10	425.00	419.55	425.00	397.67	876

← NewerPage 15 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.