LOréal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	448.10	449.00	440.25	441.55	418.89	162,865
2024-03-15	449.90	454.00	445.70	446.15	423.26	657,341
2024-03-14	455.00	457.50	450.15	451.25	428.10	248,468
2024-03-13	451.20	455.85	450.50	454.20	430.89	285,542
2024-03-12	449.10	451.15	443.85	450.60	427.48	253,598
2024-03-11	447.50	450.45	446.60	448.25	425.25	157,845
2024-03-08	445.65	450.65	444.80	449.00	425.96	220,303
2024-03-07	435.75	445.45	435.20	445.35	422.50	255,416
2024-03-06	436.10	438.90	428.85	438.15	415.67	225,136
2024-03-05	443.10	445.15	436.95	438.35	415.86	203,544
2024-03-04	442.70	444.35	439.40	443.60	420.84	197,177
2024-03-01	442.80	444.25	437.25	441.95	419.27	228,320
2024-02-29	446.30	448.10	440.25	441.70	419.04	617,052
2024-02-28	450.70	452.00	445.20	446.55	423.64	195,164
2024-02-27	451.00	453.40	448.35	451.35	428.19	184,881
2024-02-26	451.90	453.60	449.55	450.65	427.53	234,265
2024-02-23	453.35	456.90	450.20	450.20	427.10	334,870
2024-02-22	447.35	454.20	447.25	451.15	428.00	317,754
2024-02-21	444.65	446.80	442.80	444.55	421.74	195,482
2024-02-20	439.85	444.75	439.50	443.60	420.84	169,958
2024-02-19	442.10	442.10	438.35	441.30	418.66	129,207
2024-02-16	440.80	444.20	439.30	442.40	419.70	289,962
2024-02-15	434.80	440.25	432.50	437.75	415.29	426,766
2024-02-14	429.50	431.95	427.20	431.30	409.17	248,812
2024-02-13	429.45	431.80	425.20	428.00	406.04	265,149
2024-02-12	422.95	434.95	422.95	428.65	406.66	420,869
2024-02-09	422.00	430.45	417.10	418.80	397.31	904,418
2024-02-08	453.00	458.55	450.80	453.15	429.90	240,248
2024-02-07	452.95	454.55	450.55	452.20	429.00	259,791
2024-02-06	457.75	460.60	450.80	453.95	430.66	234,458
2024-02-05	446.75	455.75	445.85	455.75	432.36	242,942
2024-02-02	450.65	453.95	446.45	447.65	424.68	224,923
2024-02-01	447.45	449.35	443.90	449.35	426.29	227,448
2024-01-31	445.00	448.75	444.20	444.70	421.88	385,243
2024-01-30	445.50	450.45	445.20	446.30	423.40	210,482
2024-01-29	443.35	448.10	442.00	444.65	421.83	251,397
2024-01-26	436.00	446.50	436.00	445.10	422.26	338,010
2024-01-25	429.85	432.90	428.25	432.40	410.21	255,612
2024-01-24	424.75	430.15	424.75	429.00	406.99	307,273
2024-01-23	427.20	427.55	423.25	426.50	404.62	202,126
2024-01-22	429.50	429.80	423.70	424.75	402.96	239,975
2024-01-19	428.80	429.50	424.15	426.20	404.33	227,092
2024-01-18	421.25	427.00	420.25	426.20	404.33	272,222
2024-01-17	418.70	423.85	417.00	422.10	400.44	336,783
2024-01-16	422.05	426.45	420.60	424.80	403.00	265,251
2024-01-15	440.00	442.55	424.20	424.20	402.43	304,876
2024-01-12	441.55	446.95	439.45	445.40	422.55	222,113
2024-01-11	440.75	444.45	439.75	441.50	418.85	218,560
2024-01-10	442.40	442.40	438.70	440.00	417.42	195,251
2024-01-09	438.15	440.50	434.50	440.50	417.90	183,083
2024-01-08	432.60	440.70	432.30	438.45	415.95	190,182
2024-01-05	433.30	435.65	429.20	434.25	411.97	195,961
2024-01-04	436.50	438.55	435.45	437.35	414.91	277,913
2024-01-03	443.90	446.45	436.65	438.80	416.28	280,587
2024-01-02	453.05	454.05	440.00	443.80	421.03	239,201
2023-12-29	451.05	453.50	450.05	450.65	427.53	137,134
2023-12-28	451.00	452.25	449.35	451.30	428.14	165,203
2023-12-27	449.50	450.05	446.00	448.70	425.68	128,642
2023-12-22	445.70	449.50	444.85	447.55	424.59	172,262
2023-12-21	448.55	450.60	447.15	448.20	425.20	174,470

← NewerPage 12 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.