L’Oreal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	407.75	407.75	403.30	407.68	386.66	121,293
2023-06-26	406.10	406.80	401.45	403.60	382.79	241,181
2023-06-23	405.00	407.55	403.05	405.83	384.90	141,813
2023-06-22	405.10	406.34	400.85	405.73	384.81	175,017
2023-06-21	406.90	412.60	406.90	407.95	386.92	84,037
2023-06-20	409.53	414.94	408.25	411.93	390.69	105,438
2023-06-19	411.15	416.00	411.15	411.50	390.29	312,969
2023-06-16	410.30	417.00	410.30	416.85	395.36	599,787
2023-06-15	410.55	410.55	406.95	410.15	389.01	562,515
2023-06-14	408.83	413.35	404.40	413.35	392.04	233,145
2023-06-13	405.53	409.20	402.20	407.68	386.66	798,770
2023-06-12	407.70	407.70	403.30	403.30	382.51	178,596
2023-06-09	401.15	403.45	398.05	403.18	382.39	185,890
2023-06-08	399.68	402.85	395.75	402.25	381.51	796,415
2023-06-07	404.58	405.80	400.44	401.88	381.16	166,477
2023-06-06	403.58	409.10	403.40	404.18	383.34	171,007
2023-06-05	406.10	407.85	404.75	405.30	384.41	188,146
2023-06-02	401.85	408.90	401.85	408.65	387.58	162,702
2023-06-01	403.50	403.50	395.05	400.28	379.64	325,412
2023-05-31	399.88	405.35	396.80	397.10	376.63	360,303
2023-05-30	409.10	410.15	402.05	402.38	381.63	461,206
2023-05-26	404.00	413.30	403.80	412.05	390.81	265,062
2023-05-25	403.15	407.15	400.50	406.95	385.97	946,385
2023-05-24	408.65	408.65	400.40	403.25	382.46	685,679
2023-05-23	418.55	418.55	412.59	413.85	392.52	129,065
2023-05-22	421.63	422.50	418.20	419.03	397.42	176,821
2023-05-19	418.20	422.90	418.15	422.63	400.84	510,317
2023-05-18	417.78	420.30	416.15	416.33	394.86	147,255
2023-05-17	414.90	420.30	414.90	415.38	393.96	79,465
2023-05-16	414.80	420.25	414.80	418.58	397.00	148,835
2023-05-15	425.85	425.85	421.14	422.10	400.34	567,964
2023-05-12	425.00	428.00	419.30	420.15	398.49	137,833
2023-05-11	418.45	424.55	417.20	423.73	401.88	410,366
2023-05-10	422.10	422.30	415.10	416.65	395.17	200,565
2023-05-09	428.60	428.60	420.80	421.63	399.89	157,703
2023-05-05	424.45	426.15	418.60	425.13	403.21	159,554
2023-05-04	424.15	424.15	416.40	420.73	399.04	1,273,123
2023-05-03	433.83	438.60	425.75	427.15	405.13	1,296,321
2023-05-02	427.60	433.90	427.60	429.93	407.76	2,148,594
2023-04-28	435.00	435.95	429.50	431.23	408.99	123,449
2023-04-27	425.80	433.75	425.80	432.58	410.28	126,544
2023-04-26	423.55	432.25	423.55	426.08	404.11	221,624
2023-04-25	432.08	437.80	432.08	432.08	404.11	303,995
2023-04-24	432.00	439.85	432.00	438.63	410.24	179,885
2023-04-21	428.50	442.61	428.50	440.23	411.73	315,936
2023-04-20	422.20	429.64	422.20	428.70	400.95	802,852
2023-04-19	425.00	428.00	421.50	422.13	394.80	352,901
2023-04-18	423.20	425.40	419.85	422.93	395.55	426,390
2023-04-17	422.53	425.45	421.15	422.75	395.39	1,794,195
2023-04-14	424.10	424.95	418.70	420.08	392.89	192,595
2023-04-13	418.93	424.14	416.85	422.95	395.58	794,476
2023-04-12	415.95	415.95	410.60	411.65	385.01	164,442
2023-04-11	412.00	417.19	411.65	415.85	388.94	254,018
2023-04-06	414.20	422.30	409.20	410.88	384.28	174,875
2023-04-05	418.95	424.15	418.95	423.78	396.35	149,293
2023-04-04	418.88	420.95	414.65	419.38	392.23	156,890
2023-04-03	409.10	415.50	409.10	413.60	386.83	194,791
2023-03-31	405.95	413.50	405.95	411.98	385.31	186,768
2023-03-30	402.00	406.65	400.25	406.20	379.91	127,237
2023-03-29	400.90	404.75	400.90	402.43	376.38	156,055

← NewerPage 15 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.