L'Oréal S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 324.95 | 330.90 | 323.75 | 329.00 | 316.98 | 1,692 |
| 2024-11-21 | 319.60 | 323.65 | 316.80 | 322.80 | 311.01 | 1,796 |
| 2024-11-20 | 323.75 | 324.60 | 320.30 | 320.30 | 308.60 | 2,376 |
| 2024-11-19 | 326.20 | 326.20 | 319.00 | 322.60 | 310.82 | 5,382 |
| 2024-11-18 | 326.55 | 327.00 | 323.20 | 324.85 | 312.98 | 3,025 |
| 2024-11-15 | 327.90 | 328.70 | 326.00 | 327.20 | 315.25 | 1,992 |
| 2024-11-14 | 326.45 | 331.80 | 326.45 | 329.95 | 317.90 | 1,814 |
| 2024-11-13 | 326.80 | 330.60 | 324.75 | 326.85 | 314.91 | 3,267 |
| 2024-11-12 | 332.40 | 333.75 | 328.50 | 328.95 | 316.93 | 3,827 |
| 2024-11-11 | 338.60 | 339.00 | 335.75 | 337.10 | 324.79 | 2,045 |
| 2024-11-08 | 343.35 | 343.60 | 334.25 | 334.50 | 322.28 | 3,601 |
| 2024-11-07 | 337.80 | 345.90 | 337.00 | 345.90 | 333.26 | 6,213 |
| 2024-11-06 | 348.30 | 352.85 | 335.00 | 337.50 | 325.17 | 893 |
| 2024-11-05 | 345.30 | 347.35 | 344.55 | 347.35 | 334.66 | 310 |
| 2024-11-04 | 346.15 | 348.80 | 344.45 | 344.45 | 331.87 | 1,561 |
| 2024-11-01 | 343.95 | 348.80 | 343.10 | 346.60 | 333.94 | 810 |
| 2024-10-31 | 347.95 | 347.95 | 336.75 | 344.20 | 331.63 | 1,902 |
| 2024-10-30 | 351.05 | 351.80 | 343.80 | 348.65 | 335.91 | 1,898 |
| 2024-10-29 | 360.55 | 362.40 | 354.25 | 355.45 | 342.47 | 1,427 |
| 2024-10-28 | 359.05 | 361.25 | 357.10 | 359.65 | 346.51 | 1,724 |
| 2024-10-25 | 358.35 | 358.35 | 354.70 | 355.70 | 342.71 | 604 |
| 2024-10-24 | 360.80 | 363.75 | 358.05 | 358.85 | 345.74 | 791 |
| 2024-10-23 | 356.45 | 358.90 | 350.80 | 358.10 | 345.02 | 4,736 |
| 2024-10-22 | 365.20 | 368.30 | 363.40 | 367.25 | 353.83 | 690 |
| 2024-10-21 | 372.55 | 374.60 | 363.60 | 363.80 | 350.51 | 1,258 |
| 2024-10-18 | 373.45 | 376.45 | 372.50 | 372.70 | 359.09 | 646 |
| 2024-10-17 | 369.45 | 375.80 | 369.15 | 372.10 | 358.51 | 795 |
| 2024-10-16 | 363.30 | 372.70 | 359.75 | 368.10 | 354.65 | 1,358 |
| 2024-10-15 | 388.05 | 388.05 | 375.70 | 376.25 | 362.51 | 1,833 |
| 2024-10-14 | 392.15 | 392.15 | 388.70 | 391.55 | 377.25 | 762 |
| 2024-10-11 | 389.80 | 394.60 | 389.30 | 394.60 | 380.19 | 722 |
| 2024-10-10 | 388.45 | 390.35 | 386.95 | 390.10 | 375.85 | 337 |
| 2024-10-09 | 388.80 | 390.95 | 388.80 | 390.15 | 375.90 | 285 |
| 2024-10-08 | 383.70 | 388.75 | 383.70 | 386.85 | 372.72 | 525 |
| 2024-10-07 | 395.05 | 397.00 | 393.10 | 394.55 | 380.14 | 181 |
| 2024-10-04 | 386.85 | 396.35 | 385.65 | 393.45 | 379.08 | 614 |
| 2024-10-03 | 392.50 | 393.75 | 389.40 | 389.70 | 375.46 | 208 |
| 2024-10-02 | 394.20 | 398.60 | 392.25 | 392.50 | 378.16 | 2,790 |
| 2024-10-01 | 398.45 | 398.45 | 389.10 | 391.70 | 377.39 | 1,172 |
| 2024-09-30 | 405.00 | 407.35 | 402.10 | 402.10 | 387.41 | 468 |
| 2024-09-27 | 412.05 | 412.80 | 404.75 | 405.95 | 391.12 | 558 |
| 2024-09-26 | 394.20 | 408.65 | 393.65 | 408.65 | 393.72 | 1,992 |
| 2024-09-25 | 381.80 | 383.80 | 381.80 | 382.00 | 368.05 | 234 |
| 2024-09-24 | 378.80 | 383.20 | 376.85 | 383.20 | 369.20 | 912 |
| 2024-09-23 | 369.20 | 371.00 | 367.00 | 367.90 | 354.46 | 541 |
| 2024-09-20 | 377.10 | 377.10 | 367.05 | 371.00 | 357.45 | 502 |
| 2024-09-19 | 368.15 | 379.20 | 367.70 | 379.20 | 365.35 | 821 |
| 2024-09-18 | 368.60 | 368.60 | 365.00 | 365.65 | 352.29 | 369 |
| 2024-09-17 | 368.55 | 371.35 | 367.80 | 368.40 | 354.94 | 597 |
| 2024-09-16 | 366.80 | 371.25 | 366.00 | 366.00 | 352.63 | 898 |
| 2024-09-13 | 368.30 | 368.95 | 366.45 | 366.70 | 353.31 | 375 |
| 2024-09-12 | 371.75 | 372.40 | 365.15 | 365.15 | 351.81 | 469 |
| 2024-09-11 | 375.45 | 378.35 | 367.85 | 367.85 | 354.41 | 728 |
| 2024-09-10 | 381.75 | 383.60 | 376.60 | 376.60 | 362.84 | 289 |
| 2024-09-09 | 382.85 | 384.25 | 382.60 | 383.55 | 369.54 | 125 |
| 2024-09-06 | 386.55 | 387.90 | 382.25 | 382.80 | 368.82 | 554 |
| 2024-09-05 | 391.15 | 391.15 | 385.20 | 387.65 | 373.49 | 396 |
| 2024-09-04 | 395.00 | 395.15 | 386.85 | 391.35 | 377.05 | 1,221 |
| 2024-09-03 | 395.50 | 398.95 | 395.10 | 397.50 | 382.98 | 302 |
| 2024-09-02 | 395.50 | 396.30 | 393.15 | 395.50 | 381.05 | 240 |
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.