LOréal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	391.55	393.95	385.25	387.55	373.32	304,795
2024-09-04	393.30	395.30	389.30	391.45	377.08	346,509
2024-09-03	394.65	399.55	394.60	397.50	382.90	218,859
2024-09-02	396.20	396.25	392.60	395.35	380.83	143,074
2024-08-30	396.50	400.65	396.10	396.60	382.04	403,906
2024-08-29	392.15	398.65	392.15	398.55	383.91	218,454
2024-08-28	392.90	393.75	390.70	391.40	377.03	192,263
2024-08-27	396.25	397.15	392.25	392.25	377.85	176,738
2024-08-26	394.50	396.20	393.50	395.30	380.78	144,111
2024-08-23	392.95	395.95	391.60	394.40	379.92	230,308
2024-08-22	391.65	393.80	390.35	392.25	377.85	226,043
2024-08-21	385.35	391.45	385.35	390.50	376.16	220,875
2024-08-20	386.30	387.90	384.55	385.10	370.96	190,101
2024-08-19	384.95	387.35	381.65	385.70	371.54	221,710
2024-08-16	384.55	385.45	382.90	385.35	371.20	286,711
2024-08-15	381.00	387.40	379.50	384.20	370.09	332,554
2024-08-14	387.10	388.00	376.40	380.55	366.58	424,974
2024-08-13	378.40	378.70	374.60	376.80	362.96	358,514
2024-08-12	384.00	384.90	376.25	376.65	362.82	431,478
2024-08-09	384.65	387.30	381.70	382.75	368.69	397,947
2024-08-08	389.10	389.25	382.30	386.00	371.83	441,215
2024-08-07	384.80	392.50	382.65	391.00	376.64	552,850
2024-08-06	386.75	388.00	382.20	385.25	371.10	520,672
2024-08-05	381.80	386.05	374.00	384.95	370.81	515,553
2024-08-02	385.65	389.05	379.20	381.05	367.06	467,572
2024-08-01	394.25	397.70	387.85	387.85	373.61	436,957
2024-07-31	400.00	402.80	390.55	400.65	385.94	692,755
2024-07-30	392.25	394.85	387.10	392.30	377.89	400,102
2024-07-29	400.15	400.90	392.60	392.60	378.18	215,530
2024-07-26	390.40	399.50	390.30	398.80	384.16	235,692
2024-07-25	400.85	401.85	389.40	392.35	377.94	303,762
2024-07-24	398.90	400.35	394.10	398.25	383.63	278,653
2024-07-23	408.10	409.55	403.25	404.70	389.84	239,520
2024-07-22	407.35	410.35	406.90	409.35	394.32	227,392
2024-07-19	405.05	407.50	403.10	404.45	389.60	340,783
2024-07-18	408.00	409.45	404.50	406.20	391.28	297,965
2024-07-17	400.40	406.50	400.00	403.55	388.73	267,552
2024-07-16	400.50	402.85	399.45	400.00	385.31	319,268
2024-07-15	410.00	413.15	404.95	406.30	391.38	254,374
2024-07-12	407.45	413.45	406.20	412.60	397.45	245,922
2024-07-11	405.00	408.10	403.00	405.50	390.61	263,570
2024-07-10	400.05	404.00	397.85	403.40	388.59	246,908
2024-07-09	405.00	408.20	398.00	400.05	385.36	351,971
2024-07-08	409.50	413.65	405.45	405.45	390.56	289,852
2024-07-05	410.00	411.85	408.20	410.05	394.99	234,261
2024-07-04	409.70	409.90	407.90	408.00	393.02	292,007
2024-07-03	409.20	411.30	405.45	405.45	390.56	393,750
2024-07-02	409.00	409.00	403.15	405.65	390.75	407,257
2024-07-01	414.40	416.95	411.60	412.25	397.11	318,675
2024-06-28	418.00	419.10	407.05	410.05	394.99	647,562
2024-06-27	437.40	441.35	415.15	422.85	407.32	376,713
2024-06-26	437.65	439.65	434.55	437.60	421.53	257,453
2024-06-25	441.60	442.35	434.95	436.50	420.47	278,202
2024-06-24	440.70	444.05	440.00	442.10	425.87	247,870
2024-06-21	440.45	442.70	438.45	440.65	424.47	610,562
2024-06-20	437.80	442.65	436.05	442.65	426.40	227,587
2024-06-19	440.30	440.60	431.20	436.65	420.62	258,454
2024-06-18	446.75	446.80	438.05	441.55	425.34	320,264
2024-06-17	444.15	447.15	441.45	446.90	430.49	245,796
2024-06-14	449.35	450.50	438.20	440.45	424.28	413,761

← NewerPage 10 of 22 · 1,284 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
2023-04-27	6.0000 EUR
2022-04-27	4.8000 EUR
2021-04-27	4.0000 EUR
2020-07-03	3.8500 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.