L'Oréal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	330.20	333.35	327.30	330.30	309.06	890
2022-10-17	327.10	328.90	323.20	328.50	307.37	130
2022-10-14	326.65	333.05	326.35	326.35	305.36	493
2022-10-13	325.25	325.25	314.00	324.80	303.91	1,658
2022-10-12	328.95	329.30	325.50	328.60	307.47	887
2022-10-11	324.00	328.00	322.45	324.90	304.01	90
2022-10-10	324.10	328.35	323.80	328.35	307.23	551
2022-10-07	334.05	334.20	328.15	328.15	307.05	388
2022-10-06	337.00	337.65	332.35	332.35	310.98	190
2022-10-05	334.80	340.40	333.70	340.40	318.51	124
2022-10-04	329.35	348.25	329.35	348.25	325.85	639
2022-10-03	325.40	327.20	322.05	327.20	306.16	384
2022-09-30	324.00	330.20	323.90	330.20	308.97	352
2022-09-29	322.30	333.35	320.70	333.35	311.91	1,287
2022-09-28	322.55	335.35	320.00	335.35	313.78	1,222
2022-09-27	329.50	333.00	327.50	327.65	306.58	202
2022-09-26	328.30	331.75	327.00	329.50	308.31	626
2022-09-23	325.60	329.65	323.10	329.60	308.40	1,418
2022-09-22	336.85	336.85	328.70	333.20	311.77	447
2022-09-21	329.65	342.25	329.65	342.25	320.24	506
2022-09-20	333.55	334.15	330.40	333.25	311.82	779
2022-09-19	334.45	335.30	328.30	333.10	311.68	1,818
2022-09-16	338.35	342.00	338.20	342.00	320.01	367
2022-09-15	344.75	347.65	342.35	342.85	320.80	465
2022-09-14	345.00	345.65	342.85	344.90	322.72	240
2022-09-13	356.05	359.55	346.35	346.35	324.08	99
2022-09-12	345.40	352.10	344.25	351.20	328.61	506
2022-09-09	346.35	346.35	345.25	345.30	323.09	25
2022-09-08	342.00	343.25	335.00	343.10	321.04	278
2022-09-07	339.55	340.50	338.05	340.15	318.28	258
2022-09-06	342.85	345.45	340.15	344.20	322.07	383
2022-09-05	340.20	342.40	336.15	341.55	319.59	631
2022-09-02	341.40	343.15	340.00	343.15	321.08	63
2022-09-01	340.90	342.00	337.55	341.60	319.63	336
2022-08-31	343.40	347.95	342.00	345.70	323.47	272
2022-08-30	348.40	349.15	341.65	345.30	323.09	770
2022-08-29	349.30	349.30	343.60	347.45	325.11	469
2022-08-26	357.20	357.75	352.00	352.70	330.02	738
2022-08-25	359.00	360.45	357.25	359.60	336.47	725
2022-08-24	355.35	362.60	355.35	362.60	339.28	616
2022-08-23	358.50	360.50	351.85	351.85	329.22	411
2022-08-22	360.00	364.20	357.00	357.00	334.04	466
2022-08-19	360.85	365.00	360.85	363.40	340.03	539
2022-08-18	363.90	366.45	359.80	366.45	342.88	1,099
2022-08-17	363.05	365.30	361.85	364.40	340.97	249
2022-08-16	364.30	364.40	360.30	364.00	340.59	626
2022-08-15	362.00	364.00	361.55	364.00	340.59	290
2022-08-12	358.40	362.85	358.05	362.85	339.52	417
2022-08-11	360.15	362.80	357.00	362.80	339.47	888
2022-08-10	357.75	364.25	355.05	364.25	340.83	382
2022-08-09	361.00	361.80	357.85	361.80	338.53	778
2022-08-08	357.65	364.25	356.30	364.25	340.83	457
2022-08-05	367.35	367.65	357.65	360.95	337.74	609
2022-08-04	363.70	367.30	363.65	363.70	340.31	347
2022-08-03	361.50	362.50	359.25	361.45	338.21	270
2022-08-02	367.45	368.90	363.85	363.85	340.45	646
2022-08-01	366.20	370.45	364.65	369.20	345.46	354
2022-07-29	365.60	372.55	363.75	368.20	344.52	1,876
2022-07-28	356.10	356.10	350.05	355.60	332.73	1,092
2022-07-27	353.75	357.10	353.00	357.10	334.14	390

← NewerPage 18 of 22 · 1,275 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.