L’Oreal SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 325.00 | 331.00 | 323.35 | 329.15 | 317.00 | 221,042 |
| 2024-11-21 | 319.00 | 324.05 | 316.20 | 323.63 | 311.68 | 58,807 |
| 2024-11-20 | 324.53 | 324.70 | 320.20 | 320.50 | 308.67 | 199,299 |
| 2024-11-19 | 326.25 | 326.25 | 319.00 | 322.33 | 310.42 | 114,134 |
| 2024-11-18 | 326.73 | 327.30 | 323.40 | 324.58 | 312.59 | 41,636 |
| 2024-11-15 | 327.10 | 328.60 | 325.75 | 326.08 | 314.04 | 76,007 |
| 2024-11-14 | 331.00 | 331.85 | 326.30 | 329.70 | 317.53 | 352,454 |
| 2024-11-13 | 327.10 | 330.70 | 324.80 | 327.08 | 315.00 | 85,313 |
| 2024-11-12 | 332.88 | 333.75 | 328.30 | 328.65 | 316.52 | 586,579 |
| 2024-11-11 | 341.00 | 341.00 | 335.65 | 336.75 | 324.32 | 121,435 |
| 2024-11-08 | 342.45 | 345.90 | 334.20 | 334.88 | 322.51 | 40,995 |
| 2024-11-07 | 337.45 | 345.95 | 337.10 | 344.18 | 331.47 | 31,205 |
| 2024-11-06 | 347.00 | 353.30 | 337.65 | 338.15 | 325.66 | 99,393 |
| 2024-11-05 | 345.15 | 347.30 | 344.00 | 346.35 | 333.56 | 819,385 |
| 2024-11-04 | 344.05 | 349.20 | 344.05 | 344.30 | 331.59 | 43,919 |
| 2024-11-01 | 342.53 | 348.95 | 342.05 | 347.55 | 334.72 | 478,628 |
| 2024-10-31 | 348.00 | 348.95 | 337.20 | 344.08 | 331.37 | 66,368 |
| 2024-10-30 | 351.00 | 351.65 | 343.50 | 347.28 | 334.45 | 76,033 |
| 2024-10-29 | 362.05 | 362.05 | 354.45 | 355.03 | 341.92 | 20,841 |
| 2024-10-28 | 358.00 | 360.85 | 356.70 | 359.63 | 346.35 | 75,714 |
| 2024-10-25 | 360.05 | 360.05 | 354.75 | 356.43 | 343.26 | 431,684 |
| 2024-10-24 | 360.00 | 363.90 | 357.85 | 358.83 | 345.58 | 826,073 |
| 2024-10-23 | 356.25 | 360.15 | 350.45 | 357.50 | 344.30 | 657,730 |
| 2024-10-22 | 364.05 | 368.40 | 350.87 | 366.28 | 352.75 | 76,411 |
| 2024-10-21 | 371.20 | 374.45 | 363.18 | 363.18 | 349.77 | 364,988 |
| 2024-10-18 | 372.25 | 376.25 | 371.95 | 373.55 | 359.76 | 92,247 |
| 2024-10-17 | 370.88 | 376.15 | 368.65 | 371.98 | 358.24 | 524,893 |
| 2024-10-16 | 345.96 | 372.90 | 345.96 | 367.28 | 353.71 | 407,900 |
| 2024-10-15 | 385.68 | 389.35 | 375.10 | 377.78 | 363.83 | 114,413 |
| 2024-10-14 | 393.20 | 393.20 | 388.45 | 391.43 | 376.97 | 155,876 |
| 2024-10-11 | 393.20 | 394.60 | 388.35 | 394.13 | 379.57 | 26,731 |
| 2024-10-10 | 390.43 | 390.43 | 386.65 | 389.63 | 375.24 | 345,991 |
| 2024-10-09 | 389.15 | 392.55 | 387.95 | 390.98 | 376.54 | 124,651 |
| 2024-10-08 | 386.73 | 389.70 | 381.50 | 386.98 | 372.69 | 393,428 |
| 2024-10-07 | 395.15 | 398.30 | 393.20 | 396.38 | 381.74 | 75,265 |
| 2024-10-04 | 389.88 | 396.80 | 385.80 | 393.33 | 378.80 | 76,926 |
| 2024-10-03 | 393.35 | 394.10 | 388.75 | 389.68 | 375.29 | 105,404 |
| 2024-10-02 | 393.53 | 399.40 | 391.55 | 393.78 | 379.24 | 77,733 |
| 2024-10-01 | 400.00 | 400.15 | 388.90 | 390.98 | 376.54 | 782,583 |
| 2024-09-30 | 407.40 | 407.90 | 402.04 | 402.98 | 388.10 | 161,254 |
| 2024-09-27 | 410.35 | 413.10 | 403.85 | 408.00 | 392.94 | 411,459 |
| 2024-09-26 | 390.00 | 408.65 | 389.95 | 407.83 | 392.77 | 136,471 |
| 2024-09-25 | 381.93 | 386.70 | 380.80 | 383.13 | 368.98 | 27,275 |
| 2024-09-24 | 375.83 | 383.55 | 375.80 | 381.35 | 367.27 | 399,797 |
| 2024-09-23 | 369.88 | 370.95 | 367.00 | 368.28 | 354.68 | 529,204 |
| 2024-09-20 | 377.15 | 377.30 | 369.95 | 370.63 | 356.94 | 108,287 |
| 2024-09-19 | 377.05 | 379.00 | 367.20 | 377.13 | 363.20 | 84,766 |
| 2024-09-18 | 368.35 | 368.65 | 364.80 | 365.48 | 351.98 | 416,363 |
| 2024-09-17 | 368.00 | 371.15 | 366.35 | 369.63 | 355.98 | 374,661 |
| 2024-09-16 | 370.00 | 370.90 | 365.55 | 367.23 | 353.67 | 218,793 |
| 2024-09-13 | 364.65 | 369.14 | 364.65 | 366.55 | 353.02 | 265,046 |
| 2024-09-12 | 372.40 | 372.40 | 364.65 | 365.43 | 351.93 | 400,668 |
| 2024-09-11 | 374.53 | 379.20 | 367.70 | 370.45 | 356.77 | 306,799 |
| 2024-09-10 | 380.00 | 385.05 | 376.55 | 379.10 | 365.10 | 40,799 |
| 2024-09-09 | 383.05 | 384.55 | 380.75 | 383.40 | 369.24 | 37,813 |
| 2024-09-06 | 381.73 | 388.50 | 381.55 | 383.55 | 369.39 | 144,515 |
| 2024-09-05 | 391.35 | 394.00 | 385.55 | 389.38 | 375.00 | 229,375 |
| 2024-09-04 | 393.63 | 395.15 | 389.45 | 390.98 | 376.54 | 78,217 |
| 2024-09-03 | 394.55 | 399.35 | 394.55 | 398.45 | 383.74 | 33,613 |
| 2024-09-02 | 396.10 | 396.35 | 392.70 | 395.80 | 381.19 | 19,949 |
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.