LOréal S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 333.00 | 334.35 | 328.55 | 328.90 | 316.82 | 226,380 |
| 2024-11-27 | 331.00 | 333.40 | 329.65 | 332.85 | 320.63 | 300,479 |
| 2024-11-26 | 331.15 | 336.30 | 328.40 | 332.45 | 320.24 | 322,632 |
| 2024-11-25 | 332.90 | 336.05 | 329.85 | 333.70 | 321.45 | 724,569 |
| 2024-11-22 | 324.15 | 331.10 | 323.10 | 329.05 | 316.97 | 477,166 |
| 2024-11-21 | 319.65 | 324.20 | 316.30 | 322.90 | 311.04 | 401,865 |
| 2024-11-20 | 324.40 | 324.65 | 320.20 | 320.20 | 308.44 | 282,177 |
| 2024-11-19 | 325.75 | 326.65 | 318.85 | 321.95 | 310.13 | 412,736 |
| 2024-11-18 | 327.25 | 327.40 | 323.35 | 324.90 | 312.97 | 296,309 |
| 2024-11-15 | 327.10 | 328.70 | 325.20 | 327.20 | 315.18 | 410,573 |
| 2024-11-14 | 328.15 | 331.85 | 326.10 | 329.80 | 317.69 | 486,533 |
| 2024-11-13 | 327.60 | 330.70 | 324.75 | 326.95 | 314.94 | 554,073 |
| 2024-11-12 | 332.65 | 333.85 | 328.20 | 329.00 | 316.92 | 459,132 |
| 2024-11-11 | 340.25 | 340.80 | 335.55 | 337.00 | 324.62 | 360,985 |
| 2024-11-08 | 345.20 | 345.80 | 334.20 | 334.70 | 322.41 | 453,341 |
| 2024-11-07 | 337.85 | 345.95 | 337.05 | 345.95 | 333.25 | 554,776 |
| 2024-11-06 | 347.30 | 353.45 | 337.45 | 337.70 | 325.30 | 643,135 |
| 2024-11-05 | 345.35 | 347.30 | 343.80 | 347.30 | 334.55 | 329,243 |
| 2024-11-04 | 345.25 | 349.25 | 344.05 | 344.40 | 331.75 | 274,294 |
| 2024-11-01 | 342.15 | 348.95 | 342.15 | 346.50 | 333.78 | 376,364 |
| 2024-10-31 | 348.40 | 348.40 | 337.15 | 344.25 | 331.61 | 783,645 |
| 2024-10-30 | 350.40 | 351.85 | 343.35 | 348.70 | 335.90 | 451,318 |
| 2024-10-29 | 361.45 | 362.40 | 354.35 | 355.60 | 342.54 | 307,733 |
| 2024-10-28 | 358.80 | 360.90 | 356.65 | 359.55 | 346.35 | 317,300 |
| 2024-10-25 | 358.65 | 358.80 | 354.65 | 355.65 | 342.59 | 299,447 |
| 2024-10-24 | 359.75 | 364.00 | 357.80 | 358.70 | 345.53 | 360,703 |
| 2024-10-23 | 355.15 | 360.60 | 350.35 | 358.10 | 344.95 | 642,274 |
| 2024-10-22 | 364.05 | 368.60 | 362.70 | 367.25 | 353.76 | 269,645 |
| 2024-10-21 | 370.75 | 374.45 | 363.10 | 363.70 | 350.34 | 291,564 |
| 2024-10-18 | 372.15 | 376.30 | 371.45 | 372.70 | 359.01 | 297,442 |
| 2024-10-17 | 372.35 | 376.35 | 368.50 | 372.15 | 358.48 | 442,359 |
| 2024-10-16 | 346.20 | 373.00 | 346.20 | 368.20 | 354.68 | 856,747 |
| 2024-10-15 | 385.00 | 389.35 | 375.10 | 376.40 | 362.58 | 631,888 |
| 2024-10-14 | 391.85 | 393.30 | 388.25 | 391.55 | 377.17 | 282,213 |
| 2024-10-11 | 389.90 | 394.60 | 388.00 | 394.60 | 380.11 | 266,653 |
| 2024-10-10 | 388.70 | 390.45 | 386.50 | 390.00 | 375.68 | 272,610 |
| 2024-10-09 | 390.75 | 392.50 | 387.80 | 390.00 | 375.68 | 212,011 |
| 2024-10-08 | 386.75 | 389.00 | 381.35 | 386.90 | 372.69 | 332,758 |
| 2024-10-07 | 395.15 | 398.50 | 392.50 | 394.55 | 380.06 | 324,712 |
| 2024-10-04 | 388.50 | 396.75 | 385.85 | 393.35 | 378.91 | 389,670 |
| 2024-10-03 | 393.15 | 394.15 | 388.70 | 389.70 | 375.39 | 282,275 |
| 2024-10-02 | 393.55 | 399.45 | 391.50 | 394.30 | 379.82 | 355,807 |
| 2024-10-01 | 399.85 | 400.50 | 388.90 | 391.60 | 377.22 | 361,455 |
| 2024-09-30 | 407.10 | 408.45 | 402.05 | 402.05 | 387.29 | 431,250 |
| 2024-09-27 | 411.60 | 413.20 | 403.90 | 405.95 | 391.04 | 617,812 |
| 2024-09-26 | 391.15 | 408.65 | 391.05 | 408.65 | 393.64 | 768,768 |
| 2024-09-25 | 381.75 | 386.80 | 380.15 | 382.05 | 368.02 | 299,845 |
| 2024-09-24 | 375.85 | 383.55 | 375.70 | 383.30 | 369.22 | 487,130 |
| 2024-09-23 | 370.35 | 371.00 | 367.05 | 367.80 | 354.29 | 284,017 |
| 2024-09-20 | 376.60 | 377.45 | 369.90 | 370.50 | 356.89 | 797,929 |
| 2024-09-19 | 371.80 | 379.00 | 367.00 | 379.00 | 365.08 | 477,913 |
| 2024-09-18 | 368.00 | 368.95 | 364.65 | 365.80 | 352.37 | 366,658 |
| 2024-09-17 | 368.00 | 371.20 | 366.05 | 368.35 | 354.82 | 537,481 |
| 2024-09-16 | 366.15 | 371.00 | 365.65 | 365.90 | 352.46 | 395,694 |
| 2024-09-13 | 365.20 | 369.35 | 364.90 | 366.65 | 353.19 | 384,052 |
| 2024-09-12 | 371.45 | 372.30 | 364.55 | 365.20 | 351.79 | 555,702 |
| 2024-09-11 | 374.60 | 379.05 | 367.70 | 367.70 | 354.20 | 651,291 |
| 2024-09-10 | 382.25 | 385.10 | 376.55 | 376.55 | 362.72 | 384,642 |
| 2024-09-09 | 383.35 | 384.65 | 380.55 | 383.55 | 369.47 | 225,495 |
| 2024-09-06 | 385.25 | 388.55 | 381.55 | 382.80 | 368.74 | 364,186 |
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.