L’Oreal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	450.00	451.70	444.80	449.35	426.19	262,339
2024-03-08	450.00	450.45	442.65	449.38	426.21	98,959
2024-03-07	435.68	445.37	433.25	445.23	422.27	218,724
2024-03-06	436.10	441.00	429.90	437.70	415.14	411,792
2024-03-05	444.58	446.30	436.95	437.60	415.04	119,709
2024-03-04	443.45	444.25	439.65	443.53	420.66	117,555
2024-03-01	443.73	445.70	437.20	441.45	418.69	128,188
2024-02-29	446.53	449.25	440.30	440.98	418.24	383,509
2024-02-28	449.78	454.10	445.15	447.15	424.10	240,163
2024-02-27	447.40	453.40	447.40	451.55	428.27	286,624
2024-02-26	451.25	453.55	447.45	450.13	426.92	190,810
2024-02-23	452.83	456.00	450.11	451.13	427.87	219,262
2024-02-22	447.53	454.15	441.85	452.18	428.86	189,763
2024-02-21	445.00	446.75	440.90	445.85	422.87	129,421
2024-02-20	440.00	444.65	437.45	444.43	421.51	527,756
2024-02-19	442.40	445.10	438.50	441.95	419.17	475,484
2024-02-16	444.20	444.20	435.10	442.83	420.00	140,061
2024-02-15	436.00	440.15	428.70	438.63	416.01	303,162
2024-02-14	429.53	432.30	425.40	431.78	409.52	120,045
2024-02-13	429.05	431.75	425.20	428.18	406.10	155,333
2024-02-12	423.05	435.00	416.25	430.13	407.95	457,475
2024-02-09	430.00	430.35	417.15	419.33	397.71	650,361
2024-02-08	451.15	458.45	448.40	452.53	429.20	114,364
2024-02-07	450.45	456.70	450.45	451.00	427.75	160,934
2024-02-06	458.00	460.70	450.85	454.08	430.67	265,478
2024-02-05	447.20	455.78	444.30	454.65	431.21	226,230
2024-02-02	451.20	453.95	446.50	447.55	424.48	134,098
2024-02-01	446.40	449.95	442.00	447.58	424.50	107,374
2024-01-31	446.20	449.00	442.30	445.28	422.32	123,476
2024-01-30	444.25	450.10	441.95	447.23	424.17	155,879
2024-01-29	443.83	447.80	440.45	446.10	423.10	168,354
2024-01-26	446.00	446.45	429.80	446.05	423.06	256,689
2024-01-25	429.15	432.90	426.40	432.18	409.90	192,506
2024-01-24	424.40	430.10	422.75	428.83	406.72	348,258
2024-01-23	427.25	429.30	422.20	425.70	403.75	414,053
2024-01-22	428.58	429.85	423.80	425.43	403.49	211,376
2024-01-19	431.95	431.95	423.60	425.80	403.85	302,364
2024-01-18	418.60	426.85	418.60	425.65	403.71	129,367
2024-01-17	418.35	427.35	416.30	423.03	401.22	252,129
2024-01-16	420.00	426.75	419.65	424.40	402.52	97,430
2024-01-15	441.10	448.10	424.16	424.85	402.95	185,824
2024-01-12	443.20	446.75	438.85	445.60	422.63	81,500
2024-01-11	440.73	444.20	437.35	440.85	418.12	270,832
2024-01-10	441.83	443.75	437.85	438.88	416.25	72,769
2024-01-09	434.55	441.45	434.55	440.28	417.58	125,755
2024-01-08	432.60	440.45	432.60	438.28	415.68	71,321
2024-01-05	435.25	437.95	429.30	435.30	412.86	249,316
2024-01-04	436.88	441.45	434.15	437.80	415.23	114,903
2024-01-03	436.80	450.98	436.80	439.23	416.58	142,647
2024-01-02	449.83	456.75	439.90	443.45	420.59	259,719
2023-12-29	452.00	454.05	448.40	451.78	428.49	76,336
2023-12-28	451.45	452.30	449.40	450.78	427.54	92,002
2023-12-27	450.05	451.80	444.85	448.25	425.14	105,255
2023-12-22	445.45	450.90	443.40	447.43	424.36	81,811
2023-12-21	449.30	451.95	445.90	448.40	425.28	130,346
2023-12-20	451.00	453.75	448.00	449.65	426.47	113,535
2023-12-19	447.35	458.30	434.35	451.25	427.99	131,118
2023-12-18	449.00	449.25	441.85	445.73	422.75	268,520
2023-12-15	445.00	447.65	438.75	446.90	423.86	308,258
2023-12-14	453.53	455.40	441.30	443.85	420.97	377,594

← NewerPage 12 of 22 · 1,266 trading daysOlder →

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.