L'Oréal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	364.40	371.20	362.60	367.80	344.15	2,293
2023-01-10	363.00	366.45	362.50	362.50	339.19	818
2023-01-09	358.65	365.80	358.65	365.80	342.28	25
2023-01-06	352.70	358.65	352.50	358.65	335.59	81
2023-01-05	353.60	358.15	352.85	354.15	331.38	113
2023-01-04	344.20	357.70	344.20	354.55	331.75	1,217
2023-01-03	336.65	342.70	336.10	342.70	320.66	535
2023-01-02	335.95	337.35	335.00	336.60	314.95	159
2022-12-30	337.50	337.50	336.00	336.20	314.58	292
2022-12-29	333.40	340.00	333.30	340.00	318.14	45
2022-12-28	336.70	340.15	335.50	340.15	318.28	1,539
2022-12-27	335.75	341.25	335.20	341.25	319.30	179
2022-12-23	333.95	334.80	330.95	331.50	310.18	367
2022-12-22	340.00	342.00	333.95	342.00	320.01	866
2022-12-21	334.00	341.00	334.00	340.25	318.37	297
2022-12-20	332.55	334.65	332.10	332.50	311.12	116
2022-12-19	336.40	336.40	333.00	335.05	313.50	448
2022-12-16	339.00	339.05	333.75	334.60	313.08	1,493
2022-12-15	353.35	353.35	337.80	337.80	316.08	617
2022-12-14	351.75	357.25	351.75	355.60	332.73	203
2022-12-13	348.00	361.15	346.55	352.30	329.64	838
2022-12-12	348.55	352.85	348.55	350.10	327.59	731
2022-12-09	358.15	358.15	350.00	350.00	327.49	346
2022-12-08	357.45	357.90	352.95	355.10	332.26	919
2022-12-07	358.00	359.20	352.00	356.65	333.71	297
2022-12-06	356.85	358.85	356.85	358.85	335.77	133
2022-12-05	361.35	361.35	354.55	356.70	333.76	680
2022-12-02	356.60	362.25	356.60	362.05	338.77	638
2022-12-01	360.00	362.60	356.00	360.75	337.55	1,505
2022-11-30	348.30	355.90	348.20	352.90	330.21	441
2022-11-29	354.60	354.80	345.00	347.40	325.06	229
2022-11-28	350.30	353.50	347.25	352.55	329.88	339
2022-11-25	350.35	351.65	347.75	347.75	325.39	385
2022-11-24	348.20	351.45	348.05	351.45	328.85	651
2022-11-23	344.55	349.75	341.75	349.75	327.26	751
2022-11-22	346.25	346.25	339.30	344.75	322.58	517
2022-11-21	347.20	348.35	344.40	348.35	325.95	260
2022-11-18	346.15	348.70	344.90	347.95	325.57	313
2022-11-17	347.00	351.25	342.40	351.25	328.66	314
2022-11-16	345.55	345.55	343.05	345.55	323.33	286
2022-11-15	348.80	348.80	338.60	341.35	319.40	533
2022-11-14	349.55	352.25	345.85	346.80	324.50	1,001
2022-11-11	345.50	347.60	341.70	346.90	324.59	464
2022-11-10	325.60	339.00	325.55	337.40	315.70	686
2022-11-09	326.90	328.50	322.55	327.80	306.72	101
2022-11-08	325.10	327.00	324.75	326.55	305.55	346
2022-11-07	323.00	324.00	321.55	323.50	302.70	461
2022-11-04	305.20	320.95	305.20	319.00	298.49	1,637
2022-11-03	305.00	306.80	301.50	302.25	282.81	607
2022-11-02	319.15	322.90	306.50	311.50	291.47	959
2022-11-01	320.55	322.90	318.10	318.50	298.02	492
2022-10-31	315.20	319.05	314.65	318.20	297.74	261
2022-10-28	313.25	314.60	309.15	314.55	294.32	540
2022-10-27	319.70	319.70	314.25	315.80	295.49	706
2022-10-26	320.75	322.20	318.75	320.30	299.70	479
2022-10-25	313.95	324.00	304.40	324.00	303.16	1,322
2022-10-24	315.45	318.60	313.80	318.60	298.11	421
2022-10-21	313.40	320.00	310.00	320.00	299.42	1,137
2022-10-20	329.60	329.60	326.15	329.30	308.12	33
2022-10-19	329.70	331.85	325.85	325.85	304.90	342

← NewerPage 17 of 22 · 1,280 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	7.2000 EUR
2025-05-05	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
2020-04-28	4.2500 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.