L’Oreal SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 456.20 | 458.95 | 452.80 | 455.28 | 438.46 | 10,877 |
| 2024-06-06 | 458.00 | 461.85 | 452.85 | 457.78 | 440.87 | 431,975 |
| 2024-06-05 | 456.00 | 457.65 | 449.35 | 456.25 | 439.40 | 15,683 |
| 2024-06-04 | 448.65 | 456.35 | 448.65 | 452.98 | 436.25 | 131,021 |
| 2024-06-03 | 452.00 | 455.30 | 442.00 | 449.85 | 433.24 | 191,769 |
| 2024-05-31 | 444.88 | 452.10 | 442.00 | 449.20 | 432.61 | 275,707 |
| 2024-05-30 | 440.05 | 445.13 | 437.35 | 445.13 | 428.69 | 178,031 |
| 2024-05-29 | 443.78 | 444.45 | 438.35 | 440.38 | 424.12 | 119,274 |
| 2024-05-28 | 449.20 | 452.05 | 444.15 | 445.25 | 428.81 | 66,035 |
| 2024-05-24 | 450.00 | 453.70 | 445.00 | 447.50 | 430.98 | 35,574 |
| 2024-05-23 | 456.15 | 456.15 | 449.10 | 450.05 | 433.43 | 48,617 |
| 2024-05-22 | 444.78 | 454.75 | 442.75 | 453.48 | 436.73 | 152,015 |
| 2024-05-21 | 451.60 | 451.60 | 443.76 | 446.98 | 430.47 | 1,028,765 |
| 2024-05-20 | 449.20 | 451.15 | 444.90 | 448.30 | 431.75 | 52,648 |
| 2024-05-17 | 452.78 | 453.15 | 446.40 | 447.33 | 430.81 | 204,399 |
| 2024-05-16 | 454.68 | 459.55 | 452.00 | 452.53 | 435.82 | 8,393 |
| 2024-05-15 | 457.88 | 460.50 | 451.60 | 456.90 | 440.03 | 200,120 |
| 2024-05-14 | 456.53 | 459.20 | 452.80 | 457.38 | 440.49 | 541,290 |
| 2024-05-13 | 450.30 | 456.75 | 450.30 | 455.35 | 438.54 | 287,176 |
| 2024-05-10 | 455.00 | 457.00 | 445.50 | 453.50 | 436.76 | 9,143 |
| 2024-05-09 | 447.00 | 454.40 | 444.10 | 453.60 | 436.85 | 489,576 |
| 2024-05-08 | 444.68 | 449.55 | 444.15 | 447.58 | 431.05 | 444,578 |
| 2024-05-07 | 438.95 | 446.64 | 438.95 | 444.58 | 428.16 | 876,293 |
| 2024-05-03 | 438.45 | 443.90 | 434.60 | 440.30 | 424.04 | 200,200 |
| 2024-05-02 | 435.83 | 442.30 | 432.85 | 436.20 | 420.09 | 50,921 |
| 2024-05-01 | 439.00 | 439.65 | 439.00 | 439.00 | 422.79 | 11,755 |
| 2024-04-30 | 443.40 | 443.65 | 433.00 | 439.00 | 422.79 | 147,206 |
| 2024-04-29 | 436.20 | 440.60 | 436.20 | 437.85 | 421.68 | 23,495 |
| 2024-04-26 | 430.25 | 436.25 | 426.55 | 436.18 | 420.07 | 327,371 |
| 2024-04-25 | 440.25 | 445.70 | 431.00 | 434.53 | 412.12 | 181,376 |
| 2024-04-24 | 437.25 | 446.00 | 437.25 | 440.38 | 417.67 | 242,120 |
| 2024-04-23 | 440.00 | 445.55 | 438.35 | 441.05 | 418.31 | 296,545 |
| 2024-04-22 | 448.53 | 449.65 | 438.30 | 440.68 | 417.96 | 776,187 |
| 2024-04-19 | 449.00 | 449.00 | 421.45 | 445.85 | 422.87 | 1,031,946 |
| 2024-04-18 | 424.73 | 451.00 | 415.70 | 423.40 | 401.57 | 759,359 |
| 2024-04-17 | 418.78 | 423.60 | 412.60 | 419.43 | 397.80 | 188,589 |
| 2024-04-16 | 410.30 | 417.95 | 408.05 | 414.13 | 392.78 | 180,843 |
| 2024-04-15 | 414.68 | 418.25 | 412.00 | 415.15 | 393.75 | 374,038 |
| 2024-04-12 | 425.00 | 425.30 | 412.50 | 413.75 | 392.42 | 247,597 |
| 2024-04-11 | 415.53 | 422.00 | 412.50 | 418.00 | 396.45 | 155,683 |
| 2024-04-10 | 415.05 | 419.90 | 411.45 | 415.13 | 393.72 | 150,977 |
| 2024-04-09 | 411.20 | 415.65 | 408.00 | 414.28 | 392.92 | 119,468 |
| 2024-04-08 | 408.00 | 415.20 | 407.50 | 411.60 | 390.38 | 166,454 |
| 2024-04-05 | 416.53 | 423.00 | 411.20 | 412.08 | 390.83 | 155,686 |
| 2024-04-04 | 419.93 | 423.90 | 415.00 | 419.85 | 398.21 | 141,288 |
| 2024-04-03 | 431.53 | 432.20 | 420.05 | 421.08 | 399.37 | 357,310 |
| 2024-04-02 | 437.78 | 441.75 | 430.35 | 431.30 | 409.07 | 185,859 |
| 2024-03-28 | 441.90 | 441.90 | 436.05 | 439.73 | 417.06 | 170,395 |
| 2024-03-27 | 431.88 | 440.60 | 429.25 | 438.78 | 416.16 | 185,286 |
| 2024-03-26 | 435.25 | 438.50 | 432.00 | 433.90 | 411.53 | 158,923 |
| 2024-03-25 | 434.53 | 436.05 | 428.00 | 435.55 | 413.10 | 275,258 |
| 2024-03-22 | 433.10 | 434.55 | 429.30 | 431.88 | 409.61 | 403,905 |
| 2024-03-21 | 439.30 | 441.95 | 430.95 | 434.83 | 412.41 | 394,895 |
| 2024-03-20 | 438.73 | 440.40 | 434.95 | 436.85 | 414.33 | 127,413 |
| 2024-03-19 | 444.20 | 444.20 | 437.55 | 441.50 | 418.74 | 411,262 |
| 2024-03-18 | 450.55 | 450.55 | 440.35 | 441.03 | 418.29 | 219,447 |
| 2024-03-15 | 449.73 | 454.00 | 445.95 | 445.95 | 422.96 | 580,977 |
| 2024-03-14 | 455.00 | 457.45 | 450.30 | 451.43 | 428.15 | 367,236 |
| 2024-03-13 | 451.83 | 456.00 | 447.85 | 454.78 | 431.33 | 267,917 |
| 2024-03-12 | 451.00 | 452.15 | 443.05 | 451.10 | 427.85 | 145,523 |
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.