LOréal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	451.00	453.25	449.05	449.25	426.20	234,275
2023-12-19	446.90	460.00	434.10	450.75	427.62	316,837
2023-12-18	444.95	447.45	441.80	447.45	424.49	277,973
2023-12-15	443.85	447.75	438.60	446.55	423.64	629,804
2023-12-14	452.85	455.25	441.25	443.55	420.79	457,386
2023-12-13	446.05	449.95	445.40	445.45	422.59	290,507
2023-12-12	443.90	447.65	443.65	444.70	421.88	277,227
2023-12-11	441.30	444.55	440.40	443.85	421.08	289,238
2023-12-08	438.10	443.85	438.10	441.95	419.27	257,093
2023-12-07	439.55	440.55	437.75	438.75	416.24	272,546
2023-12-06	439.50	442.45	439.15	441.40	418.75	262,066
2023-12-05	438.15	440.20	437.55	439.75	417.19	247,347
2023-12-04	434.90	438.10	434.75	436.90	414.48	159,599
2023-12-01	434.40	436.80	433.65	436.15	413.77	261,151
2023-11-30	431.85	433.20	427.05	431.05	408.93	955,323
2023-11-29	431.85	434.80	430.25	431.85	409.69	267,351
2023-11-28	431.50	431.50	424.55	430.70	408.60	251,664
2023-11-27	431.30	435.00	430.90	432.95	410.73	213,153
2023-11-24	428.90	431.45	428.35	431.45	409.31	217,147
2023-11-23	429.85	431.75	428.50	429.25	407.22	136,751
2023-11-22	425.00	431.20	424.30	429.65	407.60	245,171
2023-11-21	420.75	425.65	420.75	425.65	403.81	200,719
2023-11-20	422.75	425.50	421.20	421.75	400.11	269,285
2023-11-17	422.55	424.85	421.45	423.95	402.20	397,790
2023-11-16	425.05	426.10	420.75	421.00	399.40	310,737
2023-11-15	425.00	429.15	423.90	423.90	402.15	291,497
2023-11-14	415.60	426.95	415.40	424.60	402.81	441,537
2023-11-13	414.80	415.70	411.35	414.65	393.37	369,666
2023-11-10	416.60	416.95	411.95	414.25	392.99	328,075
2023-11-09	415.00	419.65	412.55	419.00	397.50	290,734
2023-11-08	406.00	418.10	405.30	415.45	394.13	528,870
2023-11-07	400.85	405.60	399.85	405.45	384.65	222,053
2023-11-06	404.10	405.05	400.85	403.15	382.46	213,445
2023-11-03	404.20	406.90	401.00	403.70	382.99	255,656
2023-11-02	399.65	406.40	398.15	403.25	382.56	305,671
2023-11-01	398.30	398.80	389.80	397.00	376.63	352,867
2023-10-31	393.00	399.65	392.45	396.15	375.82	330,802
2023-10-30	391.10	393.35	388.75	392.05	371.93	228,943
2023-10-27	391.90	393.35	388.65	390.55	370.51	223,229
2023-10-26	393.80	398.45	392.10	393.15	372.98	270,980
2023-10-25	392.35	400.90	390.00	399.20	378.72	288,025
2023-10-24	388.75	395.25	388.10	394.10	373.88	340,150
2023-10-23	383.10	386.90	380.65	386.85	367.00	326,156
2023-10-20	373.20	385.35	372.00	380.25	360.74	608,852
2023-10-19	381.25	387.80	378.00	386.20	366.38	329,866
2023-10-18	387.75	390.10	382.45	383.10	363.44	417,185
2023-10-17	386.00	388.00	383.70	387.40	367.52	236,666
2023-10-16	387.05	388.65	382.90	386.75	366.91	268,994
2023-10-13	391.00	391.90	383.55	384.65	364.91	503,840
2023-10-12	399.90	400.65	391.30	393.20	373.02	271,454
2023-10-11	386.00	397.95	385.35	396.80	376.44	399,308
2023-10-10	390.45	398.85	390.45	397.75	377.34	311,697
2023-10-09	389.85	390.35	384.75	387.05	367.19	346,160
2023-10-06	391.60	395.35	388.80	394.20	373.97	273,660
2023-10-05	393.10	394.70	390.60	391.35	371.27	222,606
2023-10-04	390.55	394.55	389.00	392.05	371.93	294,094
2023-10-03	394.20	396.35	390.20	391.85	371.74	275,213
2023-10-02	394.75	398.05	391.30	393.70	373.50	244,420
2023-09-29	395.45	399.10	393.20	393.20	373.02	350,732
2023-09-28	387.50	391.85	385.65	390.30	370.27	299,325

← NewerPage 13 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.