L'Oréal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	353.15	355.75	351.10	354.95	332.12	409
2022-07-25	351.35	353.70	351.35	353.70	330.95	490
2022-07-22	345.55	354.20	345.55	353.45	330.72	1,514
2022-07-21	342.35	347.15	339.95	347.00	324.68	593
2022-07-20	347.65	349.40	343.50	344.05	321.92	581
2022-07-19	340.15	349.00	336.15	349.00	326.56	900
2022-07-18	339.70	346.50	339.65	341.95	319.96	794
2022-07-15	337.30	340.35	332.20	338.05	316.31	3,287
2022-07-14	334.60	336.65	332.85	334.70	313.18	626
2022-07-13	340.40	341.35	331.20	336.15	314.53	1,507
2022-07-12	328.95	339.05	328.95	339.00	317.20	840
2022-07-11	326.20	329.50	323.50	329.50	308.31	1,461
2022-07-08	344.35	344.35	327.35	327.35	306.30	1,197
2022-07-07	349.35	351.15	343.85	344.10	321.97	2,327
2022-07-06	336.55	347.90	336.40	347.90	325.53	1,148
2022-07-05	333.10	334.65	327.50	333.80	312.33	691
2022-07-04	332.35	333.00	330.45	331.65	310.32	699
2022-07-01	325.80	331.75	325.30	329.50	308.31	509
2022-06-30	322.95	329.20	321.65	329.20	308.03	1,249
2022-06-29	328.15	330.95	326.00	330.95	309.67	1,102
2022-06-28	337.30	337.30	330.95	330.95	309.67	1,853
2022-06-27	339.50	342.50	333.70	334.60	313.08	1,155
2022-06-24	326.00	338.00	326.00	336.90	315.23	2,208
2022-06-23	318.15	325.25	317.05	323.30	302.51	731
2022-06-22	311.85	317.95	311.75	317.20	296.80	602
2022-06-21	309.85	320.00	309.85	315.75	295.44	987
2022-06-20	308.75	310.65	305.90	310.65	290.67	493
2022-06-17	306.15	310.50	305.10	307.45	287.68	781
2022-06-16	306.00	306.10	301.55	304.15	284.59	1,127
2022-06-15	307.35	309.85	303.10	307.55	287.77	1,034
2022-06-14	309.45	309.45	301.75	301.75	282.34	1,362
2022-06-13	309.90	311.55	306.50	308.40	288.57	1,437
2022-06-10	316.80	318.15	313.80	314.50	294.28	1,008
2022-06-09	322.35	330.20	319.95	322.80	302.04	1,550
2022-06-08	325.00	327.70	324.75	327.10	306.06	749
2022-06-07	330.50	330.65	325.80	327.45	306.39	512
2022-06-06	332.40	336.80	332.15	333.25	311.82	141
2022-06-03	333.55	333.55	327.70	327.90	306.81	795
2022-06-02	326.30	334.05	326.00	332.05	310.70	1,217
2022-06-01	330.30	330.55	321.10	321.80	301.11	1,269
2022-05-31	329.50	330.35	326.00	328.65	307.52	910
2022-05-30	330.00	336.80	329.15	331.80	310.46	1,653
2022-05-27	317.80	325.20	316.35	325.05	304.15	816
2022-05-26	305.15	313.15	305.10	312.15	292.08	506
2022-05-25	308.05	308.05	303.20	307.30	287.54	599
2022-05-24	310.00	311.45	308.05	308.05	288.24	662
2022-05-23	311.55	313.70	307.00	313.70	293.53	547
2022-05-20	309.15	314.55	306.35	309.60	289.69	994
2022-05-19	312.60	312.90	302.35	308.50	288.66	1,356
2022-05-18	326.00	326.35	315.80	315.80	295.49	560
2022-05-17	329.90	330.55	327.85	328.05	306.95	791
2022-05-16	330.00	330.15	322.65	327.70	306.63	1,078
2022-05-13	319.80	332.55	319.80	332.55	311.16	1,212
2022-05-12	315.95	324.50	313.80	322.70	301.95	1,050
2022-05-11	313.00	324.60	311.00	323.85	303.02	1,919
2022-05-10	309.05	316.75	305.85	308.90	289.04	743
2022-05-09	313.75	314.35	304.10	304.40	284.82	2,440
2022-05-06	325.05	325.05	313.00	315.95	295.63	2,542
2022-05-05	337.65	337.65	327.05	328.95	307.80	1,051
2022-05-04	331.05	333.20	328.25	330.05	308.83	984

← NewerPage 19 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.