L'Oréal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	339.45	339.75	326.45	333.20	311.77	2,640
2022-05-02	344.00	344.00	337.60	339.90	318.04	972
2022-04-29	348.80	354.30	347.75	349.25	326.79	842
2022-04-28	347.20	351.50	345.10	347.40	325.06	1,136
2022-04-27	338.55	341.65	336.00	341.60	319.63	776
2022-04-26	343.75	346.50	337.50	338.15	311.91	869
2022-04-25	344.85	347.15	338.65	342.05	315.51	1,064
2022-04-22	356.55	360.40	352.00	353.00	325.61	855
2022-04-21	358.10	362.20	358.10	360.95	332.94	367
2022-04-20	353.20	355.05	348.00	353.55	326.12	383
2022-04-19	355.85	355.85	347.25	353.30	325.89	749
2022-04-14	362.40	363.10	360.55	361.55	333.50	750
2022-04-13	360.45	361.40	357.90	358.95	331.10	647
2022-04-12	355.85	364.25	354.90	361.35	333.31	992
2022-04-11	368.15	368.65	364.10	364.45	336.17	851
2022-04-08	370.90	371.45	364.65	368.10	339.54	1,518
2022-04-07	369.30	372.10	366.80	367.45	338.94	1,067
2022-04-06	371.50	371.50	364.25	368.35	339.77	612
2022-04-05	372.00	379.90	371.30	379.90	350.42	1,326
2022-04-04	369.50	371.80	366.00	371.15	342.35	754
2022-04-01	365.05	369.05	363.85	367.75	339.22	879
2022-03-31	370.45	372.60	363.80	363.80	335.57	423
2022-03-30	367.25	367.25	363.65	366.65	338.20	1,613
2022-03-29	360.60	375.55	360.60	369.20	340.55	2,947
2022-03-28	354.65	358.15	352.30	353.90	326.44	1,336
2022-03-25	350.05	355.50	347.20	349.40	322.29	1,468
2022-03-24	352.60	355.35	347.50	349.75	322.61	3,259
2022-03-23	362.75	365.40	355.00	356.90	329.21	546
2022-03-22	355.95	364.15	355.95	363.40	335.20	1,158
2022-03-21	359.80	363.40	350.00	354.85	327.32	530
2022-03-18	359.40	362.60	353.25	362.60	334.47	1,450
2022-03-17	361.05	361.05	356.80	360.60	332.62	1,661
2022-03-16	350.40	364.75	349.60	359.85	331.93	1,122
2022-03-15	340.30	346.55	335.00	344.25	317.54	1,540
2022-03-14	337.50	347.75	334.60	345.10	318.32	845
2022-03-11	336.10	344.05	331.25	338.60	312.33	1,862
2022-03-10	351.35	352.25	337.90	340.50	314.08	2,837
2022-03-09	340.35	356.75	339.10	356.75	329.07	2,074
2022-03-08	338.65	346.20	326.40	328.60	303.10	3,056
2022-03-07	332.55	346.40	331.65	341.45	314.96	2,251
2022-03-04	344.15	345.55	338.00	339.20	312.88	2,462
2022-03-03	351.35	352.25	344.50	346.20	319.34	1,141
2022-03-02	344.45	350.90	342.80	348.10	321.09	830
2022-03-01	355.35	355.35	343.35	344.70	317.95	538
2022-02-28	349.45	355.35	346.60	355.35	327.78	687
2022-02-25	342.90	354.00	339.55	354.00	326.53	1,004
2022-02-24	332.50	342.20	331.55	340.55	314.13	2,512
2022-02-23	349.15	350.10	343.55	343.55	316.89	425
2022-02-22	344.80	353.00	343.10	348.55	321.51	2,565
2022-02-21	359.75	359.75	346.45	346.45	319.57	1,170
2022-02-18	361.65	365.25	358.65	360.60	332.62	591
2022-02-17	356.80	357.75	354.20	356.50	328.84	462
2022-02-16	358.30	360.30	354.00	355.45	327.87	1,720
2022-02-15	353.55	359.50	353.20	359.50	331.61	1,752
2022-02-14	355.75	357.15	347.00	353.20	325.80	3,596
2022-02-11	363.85	365.95	362.30	363.85	335.62	1,420
2022-02-10	368.55	368.55	356.80	364.00	335.76	3,535
2022-02-09	375.15	377.20	370.65	371.45	342.63	1,774
2022-02-08	374.00	374.00	367.60	369.05	340.42	1,087
2022-02-07	372.70	373.10	369.25	371.40	342.58	1,143

← NewerPage 20 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.