L’Oreal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	449.10	450.00	442.00	445.35	422.39	158,402
2023-12-12	445.00	447.65	441.15	444.80	421.87	207,026
2023-12-11	440.53	444.55	439.25	443.08	420.23	422,854
2023-12-08	442.00	443.80	435.80	442.50	419.69	126,373
2023-12-07	438.58	440.50	436.65	438.68	416.06	801,006
2023-12-06	439.35	442.40	437.00	441.25	418.50	140,675
2023-12-05	436.45	440.00	434.25	439.30	416.65	208,092
2023-12-04	433.10	438.75	431.85	436.85	414.33	207,195
2023-12-01	434.68	436.75	428.50	436.20	413.71	154,012
2023-11-30	433.10	433.10	427.25	431.48	409.23	435,169
2023-11-29	428.35	434.75	427.85	431.53	409.28	132,332
2023-11-28	431.53	435.35	424.70	429.85	407.69	240,963
2023-11-27	430.95	434.80	430.95	433.18	410.84	287,276
2023-11-24	428.45	432.20	426.80	431.10	408.88	182,874
2023-11-23	428.63	432.25	427.10	429.75	407.60	120,802
2023-11-22	425.00	431.15	422.00	429.38	407.24	573,456
2023-11-21	419.68	425.65	418.00	424.48	402.59	185,931
2023-11-20	422.88	425.60	420.25	422.28	400.51	274,420
2023-11-17	425.20	425.20	419.75	422.83	401.03	129,119
2023-11-16	420.96	426.95	420.96	422.65	400.86	103,424
2023-11-15	425.00	429.15	422.50	425.25	403.33	185,276
2023-11-14	415.30	426.90	412.00	425.63	403.68	256,434
2023-11-13	417.45	417.45	411.40	413.90	392.56	161,093
2023-11-10	416.78	421.15	412.00	415.60	394.18	166,385
2023-11-09	414.83	419.35	412.55	419.20	397.59	249,661
2023-11-08	405.78	418.05	405.30	415.85	394.41	245,091
2023-11-07	400.20	405.47	399.30	404.60	383.74	171,674
2023-11-06	403.68	406.60	401.05	403.15	382.37	153,224
2023-11-03	400.85	406.90	400.85	404.58	383.72	207,226
2023-11-02	400.00	406.35	394.20	403.88	383.05	240,724
2023-11-01	393.35	400.00	388.70	396.55	376.11	197,156
2023-10-31	392.45	399.52	388.75	396.43	375.99	242,538
2023-10-30	390.63	393.60	388.70	390.65	370.51	179,309
2023-10-27	393.20	393.20	388.60	390.98	370.82	184,550
2023-10-26	394.93	402.20	392.15	393.38	373.10	175,092
2023-10-25	393.73	400.90	392.10	399.25	378.67	276,663
2023-10-24	389.00	395.15	388.25	393.53	373.24	199,931
2023-10-23	386.87	386.87	378.40	386.53	366.60	351,376
2023-10-20	376.00	385.30	372.50	380.73	361.10	344,671
2023-10-19	382.00	387.75	378.20	383.50	363.73	362,408
2023-10-18	383.30	390.10	382.55	383.50	363.73	239,443
2023-10-17	385.25	388.85	383.70	387.68	367.69	150,453
2023-10-16	388.10	389.40	383.00	386.18	366.27	692,659
2023-10-13	390.10	391.85	383.65	386.30	366.39	189,258
2023-10-12	400.55	400.55	391.35	392.23	372.01	140,955
2023-10-11	387.00	400.45	382.90	397.68	377.17	186,573
2023-10-10	387.45	398.65	387.45	397.50	377.01	181,963
2023-10-09	384.75	390.30	384.75	387.60	367.62	271,320
2023-10-06	391.83	395.20	389.00	394.53	374.19	134,580
2023-10-05	394.50	394.50	390.80	391.45	371.27	123,062
2023-10-04	394.50	394.50	389.10	392.30	372.08	131,142
2023-10-03	390.35	396.40	390.35	391.28	371.10	163,849
2023-10-02	394.78	397.95	391.60	393.13	372.86	152,803
2023-09-29	399.00	399.00	393.15	394.33	374.00	467,561
2023-09-28	391.30	391.30	385.70	390.28	370.16	163,120
2023-09-27	388.93	393.35	386.25	387.40	367.43	96,460
2023-09-26	387.53	391.40	385.90	388.43	368.40	151,945
2023-09-25	397.00	398.70	387.95	391.38	371.20	203,872
2023-09-22	392.05	399.70	392.05	399.00	378.43	252,176
2023-09-21	403.40	404.25	398.80	399.43	378.83	286,721

← NewerPage 13 of 22 · 1,262 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.