L'Oréal S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 414.00 | 415.70 | 413.15 | 414.45 | 382.29 | 525 |
| 2021-11-10 | 414.15 | 414.55 | 412.15 | 414.40 | 382.25 | 940 |
| 2021-11-09 | 410.55 | 415.05 | 410.55 | 411.40 | 379.48 | 683 |
| 2021-11-08 | 412.85 | 412.85 | 411.15 | 412.25 | 380.26 | 614 |
| 2021-11-05 | 409.85 | 415.50 | 409.85 | 412.90 | 380.86 | 618 |
| 2021-11-04 | 405.50 | 408.90 | 403.30 | 408.90 | 377.17 | 1,117 |
| 2021-11-03 | 400.20 | 405.50 | 399.50 | 405.50 | 374.04 | 980 |
| 2021-11-02 | 397.80 | 400.15 | 397.80 | 400.15 | 369.10 | 80 |
| 2021-11-01 | 398.05 | 400.20 | 396.85 | 398.20 | 367.30 | 849 |
| 2021-10-29 | 388.90 | 394.90 | 388.30 | 394.90 | 364.26 | 401 |
| 2021-10-28 | 389.10 | 393.45 | 389.10 | 393.45 | 362.92 | 268 |
| 2021-10-27 | 389.20 | 390.85 | 387.65 | 388.25 | 358.13 | 627 |
| 2021-10-26 | 386.90 | 391.70 | 386.30 | 390.55 | 360.25 | 391 |
| 2021-10-25 | 388.75 | 388.75 | 383.75 | 383.75 | 353.97 | 1,152 |
| 2021-10-22 | 390.15 | 393.55 | 387.00 | 388.05 | 357.94 | 1,852 |
← NewerPage 22 of 22 · 1,275 trading days
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.