LOréal S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 455.05 | 456.20 | 447.75 | 450.90 | 434.34 | 235,509 |
| 2024-06-12 | 451.40 | 457.15 | 450.80 | 455.35 | 438.63 | 241,125 |
| 2024-06-11 | 454.40 | 457.25 | 449.15 | 451.40 | 434.82 | 264,053 |
| 2024-06-10 | 448.35 | 456.50 | 447.50 | 452.55 | 435.93 | 277,413 |
| 2024-06-07 | 456.60 | 458.00 | 452.85 | 455.35 | 438.63 | 226,559 |
| 2024-06-06 | 457.15 | 461.85 | 456.15 | 456.15 | 439.40 | 225,230 |
| 2024-06-05 | 454.90 | 457.80 | 451.50 | 455.60 | 438.87 | 173,307 |
| 2024-06-04 | 449.30 | 456.40 | 448.55 | 452.10 | 435.50 | 235,651 |
| 2024-06-03 | 452.65 | 455.50 | 446.40 | 449.25 | 432.75 | 184,148 |
| 2024-05-31 | 444.95 | 452.10 | 443.45 | 452.10 | 435.50 | 1,047,145 |
| 2024-05-30 | 441.55 | 445.30 | 440.95 | 444.70 | 428.37 | 239,776 |
| 2024-05-29 | 444.00 | 444.60 | 438.25 | 440.30 | 424.13 | 205,435 |
| 2024-05-28 | 448.95 | 450.30 | 444.15 | 445.65 | 429.28 | 153,599 |
| 2024-05-27 | 446.05 | 449.90 | 445.50 | 449.35 | 432.85 | 113,191 |
| 2024-05-24 | 447.55 | 451.50 | 446.75 | 447.35 | 430.92 | 149,378 |
| 2024-05-23 | 454.45 | 455.25 | 449.00 | 450.95 | 434.39 | 206,321 |
| 2024-05-22 | 445.70 | 454.95 | 445.00 | 453.40 | 436.75 | 340,995 |
| 2024-05-21 | 448.40 | 448.55 | 443.60 | 447.55 | 431.12 | 209,827 |
| 2024-05-20 | 448.35 | 451.20 | 447.85 | 448.90 | 432.42 | 96,084 |
| 2024-05-17 | 452.10 | 453.10 | 446.45 | 447.60 | 431.16 | 363,089 |
| 2024-05-16 | 455.65 | 457.45 | 452.25 | 453.50 | 436.85 | 201,807 |
| 2024-05-15 | 457.95 | 458.40 | 451.65 | 456.80 | 440.03 | 188,877 |
| 2024-05-14 | 456.60 | 457.95 | 453.00 | 456.90 | 440.12 | 227,548 |
| 2024-05-13 | 452.75 | 456.90 | 452.75 | 455.55 | 438.82 | 233,367 |
| 2024-05-10 | 454.00 | 455.55 | 451.55 | 453.45 | 436.80 | 370,623 |
| 2024-05-09 | 446.45 | 454.15 | 445.55 | 453.85 | 437.18 | 207,220 |
| 2024-05-08 | 444.65 | 449.70 | 443.95 | 447.05 | 430.63 | 241,203 |
| 2024-05-07 | 444.20 | 445.90 | 438.80 | 444.90 | 428.56 | 204,116 |
| 2024-05-06 | 440.75 | 445.50 | 440.75 | 443.00 | 426.73 | 192,470 |
| 2024-05-03 | 437.50 | 444.15 | 434.60 | 440.90 | 424.71 | 222,091 |
| 2024-05-02 | 436.00 | 437.90 | 432.90 | 436.70 | 420.66 | 369,417 |
| 2024-04-30 | 440.45 | 443.75 | 438.70 | 439.65 | 423.51 | 371,514 |
| 2024-04-29 | 436.55 | 440.75 | 436.10 | 436.50 | 420.47 | 248,368 |
| 2024-04-26 | 430.25 | 436.75 | 430.25 | 435.65 | 419.65 | 231,165 |
| 2024-04-25 | 443.80 | 443.90 | 430.95 | 435.75 | 413.39 | 320,732 |
| 2024-04-24 | 439.60 | 446.05 | 439.15 | 440.25 | 417.66 | 219,621 |
| 2024-04-23 | 443.30 | 445.55 | 439.95 | 440.70 | 418.09 | 259,207 |
| 2024-04-22 | 446.50 | 447.70 | 438.45 | 441.00 | 418.37 | 283,116 |
| 2024-04-19 | 449.00 | 449.05 | 439.90 | 444.95 | 422.12 | 872,566 |
| 2024-04-18 | 418.65 | 424.45 | 417.75 | 423.60 | 401.86 | 334,531 |
| 2024-04-17 | 419.60 | 423.90 | 417.90 | 418.25 | 396.79 | 332,435 |
| 2024-04-16 | 411.20 | 416.75 | 410.35 | 415.10 | 393.80 | 321,389 |
| 2024-04-15 | 415.60 | 418.40 | 414.15 | 415.45 | 394.13 | 284,089 |
| 2024-04-12 | 421.50 | 425.35 | 412.30 | 414.50 | 393.23 | 290,016 |
| 2024-04-11 | 415.35 | 421.95 | 415.20 | 418.85 | 397.36 | 246,278 |
| 2024-04-10 | 417.50 | 418.60 | 411.35 | 415.00 | 393.71 | 234,569 |
| 2024-04-09 | 410.50 | 415.80 | 409.95 | 415.50 | 394.18 | 256,289 |
| 2024-04-08 | 409.55 | 414.00 | 407.85 | 411.20 | 390.10 | 330,407 |
| 2024-04-05 | 415.40 | 417.35 | 411.20 | 412.70 | 391.52 | 389,263 |
| 2024-04-04 | 420.00 | 421.00 | 415.00 | 420.45 | 398.88 | 293,023 |
| 2024-04-03 | 431.40 | 432.40 | 420.00 | 421.35 | 399.73 | 497,628 |
| 2024-04-02 | 437.80 | 442.10 | 430.10 | 430.95 | 408.84 | 290,588 |
| 2024-03-28 | 438.70 | 441.85 | 437.70 | 438.65 | 416.14 | 312,490 |
| 2024-03-27 | 431.90 | 440.55 | 431.90 | 439.00 | 416.47 | 247,743 |
| 2024-03-26 | 435.20 | 438.50 | 432.35 | 433.95 | 411.68 | 257,201 |
| 2024-03-25 | 430.95 | 436.05 | 428.10 | 435.45 | 413.11 | 271,836 |
| 2024-03-22 | 432.95 | 434.65 | 429.20 | 432.65 | 410.45 | 337,716 |
| 2024-03-21 | 438.90 | 439.20 | 430.95 | 434.95 | 412.63 | 396,357 |
| 2024-03-20 | 438.75 | 440.40 | 434.85 | 436.75 | 414.34 | 247,616 |
| 2024-03-19 | 441.00 | 441.95 | 437.55 | 441.20 | 418.56 | 189,552 |
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.