L'Oréal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	419.55	420.55	415.70	419.85	392.85	100
2023-04-03	410.00	418.50	409.80	418.50	391.59	203
2023-03-31	406.65	414.25	406.65	414.25	387.61	804
2023-03-30	404.60	406.15	401.70	405.70	379.61	325
2023-03-29	400.10	404.75	400.10	403.05	377.13	405
2023-03-28	402.00	402.00	397.85	400.45	374.70	452
2023-03-27	399.55	402.25	398.80	401.10	375.31	197
2023-03-24	395.00	398.80	395.00	398.15	372.55	984
2023-03-23	392.50	397.75	392.50	397.55	371.98	342
2023-03-22	388.85	394.50	388.85	393.90	368.57	256
2023-03-21	389.70	389.70	385.60	385.60	360.80	412
2023-03-20	384.50	389.00	384.50	386.95	362.07	225
2023-03-17	384.50	384.50	378.65	380.25	355.80	212
2023-03-16	377.10	384.50	373.25	383.70	359.02	168
2023-03-15	376.10	376.10	368.65	371.30	347.42	372
2023-03-14	374.25	377.60	374.25	377.60	353.32	24
2023-03-13	375.40	376.40	369.75	373.15	349.15	351
2023-03-10	370.40	374.45	370.40	374.05	350.00	70
2023-03-09	375.10	377.05	372.95	375.95	351.77	740
2023-03-08	374.30	376.25	372.90	376.25	352.05	201
2023-03-07	378.15	381.50	377.25	377.25	352.99	88
2023-03-06	381.70	381.75	376.75	378.35	354.02	130
2023-03-03	380.05	382.45	378.80	379.80	355.38	228
2023-03-02	368.70	378.25	368.70	378.25	353.93	855
2023-03-01	376.40	382.90	372.00	372.00	348.08	275
2023-02-28	377.00	378.00	374.35	375.05	350.93	262
2023-02-27	377.10	378.55	377.10	378.35	354.02	105
2023-02-24	384.60	384.60	373.10	373.25	349.25	158
2023-02-23	385.45	389.00	384.45	384.45	359.73	135
2023-02-22	384.40	386.95	383.30	386.25	361.41	1,055
2023-02-21	378.65	385.90	378.20	385.90	361.08	148
2023-02-20	383.80	383.80	380.95	380.95	356.45	74
2023-02-17	385.65	385.75	383.45	384.50	359.77	197
2023-02-16	391.60	393.10	389.35	393.00	367.73	205
2023-02-15	386.60	392.60	386.60	390.00	364.92	144
2023-02-14	388.00	392.55	387.85	387.85	362.91	1,589
2023-02-13	377.90	389.65	377.90	389.65	364.59	844
2023-02-10	384.00	384.00	364.05	375.80	351.63	743
2023-02-09	377.45	380.00	377.40	378.75	354.39	175
2023-02-08	381.20	381.20	375.30	375.30	351.17	359
2023-02-07	381.30	381.30	375.00	376.80	352.57	161
2023-02-06	382.80	382.80	380.05	382.20	357.62	466
2023-02-03	374.85	384.55	374.85	384.55	359.82	393
2023-02-02	376.35	378.75	364.10	377.65	353.36	369
2023-02-01	375.50	377.25	370.00	372.35	348.40	181
2023-01-31	379.15	379.15	375.55	378.10	353.78	256
2023-01-30	378.15	381.20	375.00	380.40	355.94	92
2023-01-27	384.30	384.70	377.65	378.50	354.16	255
2023-01-26	386.15	387.00	382.40	385.30	360.52	367
2023-01-25	379.60	381.20	376.25	381.20	356.69	161
2023-01-24	383.25	383.25	378.00	379.55	355.14	1,278
2023-01-23	383.10	384.15	380.05	382.90	358.28	170
2023-01-20	377.75	380.45	374.85	380.25	355.80	671
2023-01-19	383.10	385.40	375.35	376.55	352.33	401
2023-01-18	386.20	386.20	379.90	383.40	358.74	718
2023-01-17	376.95	387.05	376.95	386.95	362.07	1,528
2023-01-16	377.90	377.90	376.35	377.65	353.36	224
2023-01-13	368.75	374.40	368.75	374.00	349.95	221
2023-01-12	367.80	370.00	366.25	367.25	343.63	199
2023-01-11	364.40	371.20	362.60	367.80	344.15	2,293

← NewerPage 16 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.