L’Oreal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	400.35	410.80	400.35	410.28	389.12	306,339
2023-09-19	402.63	406.76	398.60	399.80	379.19	587,924
2023-09-18	402.50	409.70	402.50	403.25	382.46	755,585
2023-09-15	407.60	413.05	407.60	409.75	388.63	358,844
2023-09-14	402.00	402.95	389.00	402.50	381.75	269,059
2023-09-13	399.45	400.80	394.50	398.23	377.70	329,486
2023-09-12	400.40	406.50	400.40	402.83	382.06	161,832
2023-09-11	405.00	408.45	403.70	407.00	386.02	119,846
2023-09-08	401.05	404.80	396.85	404.53	383.67	136,948
2023-09-07	398.00	401.05	392.40	399.03	378.45	594,589
2023-09-06	401.35	403.10	397.50	397.90	377.39	166,070
2023-09-05	401.00	405.30	396.95	403.83	383.01	110,556
2023-09-04	408.48	411.40	404.65	405.48	384.57	105,714
2023-09-01	402.45	408.90	402.45	405.93	385.00	153,614
2023-08-31	411.00	411.05	405.60	406.73	385.76	164,537
2023-08-30	408.83	411.35	405.00	409.45	388.34	139,270
2023-08-29	406.53	409.95	405.05	409.88	388.75	138,634
2023-08-25	400.00	404.80	399.45	400.95	380.28	194,631
2023-08-24	407.95	407.95	399.70	400.53	379.88	221,488
2023-08-23	399.00	403.90	398.75	401.98	381.25	260,290
2023-08-22	400.73	402.00	396.29	396.75	376.30	122,970
2023-08-21	397.45	403.00	396.85	398.15	377.62	97,397
2023-08-18	401.70	401.70	393.65	397.40	376.91	197,508
2023-08-17	405.35	408.30	401.75	402.13	381.40	119,828
2023-08-16	408.20	413.56	407.65	407.78	386.75	189,726
2023-08-15	408.10	417.95	404.90	408.45	387.39	155,880
2023-08-14	412.00	415.85	412.00	415.20	393.80	63,878
2023-08-11	418.40	418.40	410.75	412.03	390.78	106,998
2023-08-10	409.10	419.90	409.10	418.83	397.23	125,583
2023-08-09	411.10	411.10	405.90	406.10	385.17	116,029
2023-08-08	406.53	409.00	403.80	405.18	384.29	147,519
2023-08-07	410.00	410.00	404.65	408.23	387.18	221,091
2023-08-04	407.75	414.25	407.75	410.98	389.79	232,219
2023-08-03	413.50	413.50	407.85	411.93	390.69	159,586
2023-08-02	412.30	420.40	408.90	415.15	393.75	199,425
2023-08-01	423.83	426.00	415.30	416.15	394.70	159,167
2023-07-31	420.83	426.40	417.60	424.98	403.07	244,858
2023-07-28	417.00	423.60	407.10	422.73	400.93	353,206
2023-07-27	409.68	415.85	408.70	412.08	390.83	422,204
2023-07-26	409.20	411.30	401.60	405.73	384.81	191,278
2023-07-25	412.00	415.35	407.35	409.50	388.39	246,463
2023-07-24	408.53	410.20	403.70	407.40	386.40	255,019
2023-07-21	400.00	411.80	399.85	410.30	389.15	279,205
2023-07-20	402.00	405.75	397.25	400.23	379.59	156,075
2023-07-19	411.00	411.50	404.00	406.73	385.76	116,197
2023-07-18	407.88	412.34	405.45	408.48	387.42	257,444
2023-07-17	409.85	419.55	409.85	413.75	392.42	147,880
2023-07-14	416.75	422.33	416.75	421.70	399.96	92,545
2023-07-13	416.45	420.25	416.20	418.50	396.93	93,261
2023-07-12	410.10	415.80	408.45	415.33	393.91	87,732
2023-07-11	409.05	412.60	407.40	408.80	387.73	110,038
2023-07-10	407.15	407.15	400.55	405.70	384.79	79,791
2023-07-07	407.05	408.55	401.85	402.28	381.54	136,474
2023-07-06	420.53	421.80	406.80	406.93	385.95	259,153
2023-07-05	420.10	424.30	420.10	421.90	400.15	215,100
2023-07-04	423.53	425.35	423.25	424.48	402.59	77,425
2023-07-03	428.00	428.00	421.95	423.88	402.02	241,589
2023-06-30	422.88	428.70	419.70	427.98	405.91	428,746
2023-06-29	417.00	424.00	417.00	420.53	398.85	385,857
2023-06-28	410.30	415.40	407.25	415.40	393.99	352,434

← NewerPage 14 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.