L’Oreal SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 399.68 | 400.55 | 396.50 | 398.43 | 383.71 | 16,930 |
| 2024-08-29 | 398.60 | 398.60 | 391.40 | 398.28 | 383.57 | 27,135 |
| 2024-08-28 | 393.69 | 393.69 | 390.80 | 392.85 | 378.34 | 30,726 |
| 2024-08-27 | 396.25 | 397.10 | 392.25 | 393.25 | 378.73 | 318,528 |
| 2024-08-23 | 392.83 | 395.90 | 391.90 | 394.25 | 379.69 | 32,903 |
| 2024-08-22 | 392.20 | 393.80 | 390.40 | 392.58 | 378.08 | 250,405 |
| 2024-08-21 | 385.10 | 391.35 | 385.10 | 391.13 | 376.68 | 59,811 |
| 2024-08-20 | 386.35 | 387.80 | 384.60 | 385.35 | 371.12 | 44,057 |
| 2024-08-19 | 386.75 | 386.75 | 382.00 | 385.75 | 371.51 | 39,361 |
| 2024-08-16 | 384.53 | 385.35 | 383.05 | 384.28 | 370.09 | 200,920 |
| 2024-08-15 | 381.00 | 387.40 | 379.85 | 384.78 | 370.57 | 37,809 |
| 2024-08-14 | 386.83 | 387.55 | 376.50 | 379.70 | 365.68 | 75,162 |
| 2024-08-13 | 378.60 | 378.60 | 374.90 | 377.63 | 363.68 | 95,541 |
| 2024-08-12 | 384.60 | 384.60 | 376.35 | 378.50 | 364.52 | 376,158 |
| 2024-08-09 | 387.20 | 387.20 | 381.70 | 383.53 | 369.36 | 59,685 |
| 2024-08-08 | 389.15 | 389.15 | 382.40 | 386.30 | 372.04 | 674,692 |
| 2024-08-07 | 391.15 | 391.15 | 382.70 | 390.03 | 375.62 | 96,122 |
| 2024-08-06 | 387.45 | 387.90 | 382.40 | 385.58 | 371.34 | 55,063 |
| 2024-08-05 | 381.05 | 386.00 | 374.25 | 384.78 | 370.57 | 48,849 |
| 2024-08-02 | 385.53 | 389.00 | 379.35 | 380.10 | 366.07 | 58,308 |
| 2024-08-01 | 389.00 | 397.65 | 387.85 | 388.65 | 374.30 | 111,662 |
| 2024-07-31 | 399.53 | 402.75 | 390.70 | 401.58 | 386.75 | 415,081 |
| 2024-07-30 | 388.00 | 394.25 | 387.40 | 390.53 | 376.11 | 73,378 |
| 2024-07-29 | 400.30 | 400.35 | 392.60 | 394.05 | 379.50 | 39,344 |
| 2024-07-26 | 391.00 | 399.40 | 390.30 | 398.80 | 384.08 | 19,356 |
| 2024-07-25 | 401.70 | 401.70 | 389.40 | 391.13 | 376.68 | 371,425 |
| 2024-07-24 | 400.00 | 400.25 | 394.45 | 398.23 | 383.52 | 89,581 |
| 2024-07-23 | 407.73 | 409.50 | 403.30 | 404.70 | 389.76 | 260,196 |
| 2024-07-22 | 407.05 | 410.25 | 407.05 | 408.80 | 393.71 | 370,843 |
| 2024-07-19 | 406.13 | 408.12 | 401.10 | 405.13 | 390.17 | 20,024 |
| 2024-07-18 | 407.15 | 410.25 | 401.10 | 408.40 | 393.32 | 10,372 |
| 2024-07-17 | 398.53 | 406.45 | 397.60 | 404.25 | 389.32 | 303,260 |
| 2024-07-16 | 400.00 | 408.75 | 398.00 | 400.45 | 385.66 | 30,042 |
| 2024-07-15 | 409.25 | 415.10 | 404.90 | 404.90 | 389.95 | 19,738 |
| 2024-07-12 | 407.00 | 413.45 | 403.05 | 413.45 | 398.18 | 75,305 |
| 2024-07-11 | 407.80 | 407.80 | 400.95 | 405.15 | 390.19 | 16,213 |
| 2024-07-10 | 399.20 | 404.00 | 397.60 | 403.50 | 388.60 | 51,892 |
| 2024-07-09 | 405.20 | 412.55 | 398.00 | 398.18 | 383.47 | 287,026 |
| 2024-07-08 | 409.53 | 413.70 | 405.45 | 405.88 | 390.89 | 266,642 |
| 2024-07-05 | 412.65 | 412.65 | 405.55 | 409.85 | 394.72 | 28,234 |
| 2024-07-04 | 408.68 | 412.35 | 403.00 | 408.20 | 393.13 | 464,672 |
| 2024-07-03 | 409.73 | 413.40 | 403.20 | 407.65 | 392.60 | 226,032 |
| 2024-07-02 | 409.40 | 414.75 | 403.15 | 406.10 | 391.11 | 73,447 |
| 2024-07-01 | 415.00 | 417.45 | 407.55 | 411.75 | 396.55 | 56,215 |
| 2024-06-28 | 419.15 | 425.40 | 407.30 | 409.60 | 394.48 | 44,233 |
| 2024-06-27 | 437.00 | 444.95 | 415.20 | 422.08 | 406.49 | 18,847 |
| 2024-06-26 | 436.53 | 439.50 | 434.80 | 437.40 | 421.25 | 120,107 |
| 2024-06-25 | 442.00 | 444.80 | 435.00 | 435.63 | 419.54 | 46,757 |
| 2024-06-24 | 440.35 | 445.35 | 437.55 | 442.15 | 425.82 | 37,361 |
| 2024-06-21 | 437.40 | 445.35 | 437.40 | 441.20 | 424.91 | 143,951 |
| 2024-06-20 | 437.78 | 442.65 | 434.00 | 441.70 | 425.39 | 25,896 |
| 2024-06-19 | 440.45 | 440.45 | 431.15 | 436.98 | 420.84 | 12,198 |
| 2024-06-18 | 438.30 | 446.90 | 438.30 | 440.28 | 424.02 | 28,725 |
| 2024-06-17 | 442.40 | 447.20 | 441.70 | 446.73 | 430.23 | 140,134 |
| 2024-06-14 | 449.35 | 450.25 | 438.35 | 439.68 | 423.44 | 14,968 |
| 2024-06-13 | 455.95 | 455.95 | 448.20 | 450.65 | 434.01 | 14,255 |
| 2024-06-12 | 451.53 | 456.75 | 448.65 | 455.60 | 438.78 | 79,610 |
| 2024-06-11 | 453.45 | 457.30 | 449.35 | 451.58 | 434.90 | 52,610 |
| 2024-06-10 | 448.35 | 458.10 | 445.65 | 452.48 | 435.77 | 382,368 |
| 2024-06-07 | 456.20 | 458.95 | 452.80 | 455.28 | 438.46 | 10,877 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-29 | 7.2000 EUR |
| 2025-05-02 | 7.0000 EUR |
| 2024-04-26 | 6.6000 EUR |
| 2023-04-26 | 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.