LOréal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	387.50	391.85	385.65	390.30	370.27	299,325
2023-09-27	388.15	393.35	386.10	386.70	366.86	345,453
2023-09-26	388.00	391.50	385.85	387.55	367.66	476,929
2023-09-25	396.95	398.60	387.85	391.50	371.41	372,206
2023-09-22	393.90	399.75	392.05	398.35	377.91	378,263
2023-09-21	404.10	404.45	398.75	399.70	379.19	392,573
2023-09-20	402.20	410.80	400.95	410.00	388.96	336,553
2023-09-19	402.35	405.65	398.30	400.35	379.81	296,886
2023-09-18	407.30	410.25	402.45	404.40	383.65	279,965
2023-09-15	408.00	413.20	407.45	410.00	388.96	874,929
2023-09-14	399.45	402.90	388.55	402.00	381.37	526,549
2023-09-13	396.85	400.90	394.40	397.50	377.10	332,411
2023-09-12	401.00	405.65	400.30	401.30	380.71	317,656
2023-09-11	405.30	409.00	403.65	407.15	386.26	281,110
2023-09-08	400.60	404.90	396.85	404.25	383.51	279,290
2023-09-07	396.40	401.35	392.40	398.40	377.96	322,334
2023-09-06	401.90	403.20	397.45	398.20	377.77	274,753
2023-09-05	402.05	405.40	396.60	403.85	383.13	246,727
2023-09-04	411.00	411.40	404.60	405.75	384.93	132,023
2023-09-01	404.00	408.95	402.30	405.20	384.41	188,875
2023-08-31	410.60	411.10	405.70	405.80	384.98	455,701
2023-08-30	410.00	411.35	404.75	410.10	389.06	175,016
2023-08-29	406.35	410.00	405.00	409.15	388.16	209,498
2023-08-28	403.45	406.80	401.90	405.20	384.41	187,706
2023-08-25	400.00	404.95	399.25	401.45	380.85	170,673
2023-08-24	404.95	407.95	399.40	400.35	379.81	219,191
2023-08-23	399.00	403.90	398.45	401.30	380.71	197,530
2023-08-22	399.70	402.10	396.30	396.30	375.97	246,063
2023-08-21	397.65	403.10	396.65	398.00	377.58	189,384
2023-08-18	400.85	401.15	393.55	398.20	377.77	465,703
2023-08-17	405.35	408.50	401.70	402.65	381.99	251,859
2023-08-16	407.95	413.50	407.65	407.75	386.83	242,025
2023-08-15	417.30	417.30	404.80	408.50	387.54	217,765
2023-08-14	412.55	415.80	411.80	415.50	394.18	154,171
2023-08-11	417.00	418.35	410.65	412.30	391.14	215,153
2023-08-10	409.75	419.90	409.10	419.10	397.60	289,368
2023-08-09	410.35	411.30	405.80	406.80	385.93	143,188
2023-08-08	407.45	409.55	403.65	405.30	384.50	227,851
2023-08-07	409.90	410.35	404.55	408.40	387.44	159,138
2023-08-04	414.25	414.25	407.70	411.85	390.72	314,478
2023-08-03	412.45	413.45	407.80	412.15	391.00	346,221
2023-08-02	409.65	420.50	408.30	413.95	392.71	402,215
2023-08-01	425.00	426.25	415.30	416.05	394.70	282,641
2023-07-31	420.75	426.45	417.00	423.20	401.48	359,489
2023-07-28	412.65	423.65	406.90	420.85	399.26	457,258
2023-07-27	409.95	415.95	408.50	412.65	391.48	375,624
2023-07-26	410.30	411.50	401.50	407.05	386.16	338,555
2023-07-25	412.00	415.30	407.15	409.95	388.91	286,702
2023-07-24	408.95	410.20	403.70	407.60	386.69	210,888
2023-07-21	403.30	411.85	399.70	411.15	390.05	288,667
2023-07-20	402.20	403.90	397.20	401.00	380.42	461,716
2023-07-19	410.00	411.50	403.85	406.30	385.45	238,050
2023-07-18	409.40	412.30	405.25	408.35	387.40	222,051
2023-07-17	419.50	419.80	409.75	413.95	392.71	199,336
2023-07-14	416.75	422.40	416.75	421.60	399.97	193,179
2023-07-13	416.65	420.50	415.90	418.10	396.65	241,879
2023-07-12	410.25	415.85	408.40	414.25	392.99	279,475
2023-07-11	408.35	412.60	407.25	409.05	388.06	201,162
2023-07-10	402.15	407.20	400.50	405.95	385.12	185,568
2023-07-07	407.50	408.65	401.60	402.65	381.99	314,088

← NewerPage 14 of 22 · 1,285 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.