L'Oréal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	374.70	374.70	366.90	367.85	339.31	933
2022-02-03	382.90	385.00	372.35	372.35	343.46	1,090
2022-02-02	378.75	383.70	378.75	379.70	350.24	1,395
2022-02-01	381.55	381.55	376.80	378.05	348.72	852
2022-01-31	372.15	377.30	372.15	376.65	347.43	768
2022-01-28	370.10	370.65	363.20	368.30	339.72	994
2022-01-27	365.15	373.75	362.00	373.25	344.29	1,344
2022-01-26	373.30	375.05	370.00	371.90	343.04	1,535
2022-01-25	370.80	371.85	365.90	369.50	340.83	673
2022-01-24	375.05	376.55	362.90	365.10	336.77	1,559
2022-01-21	376.65	378.40	375.00	377.15	347.89	857
2022-01-20	379.00	380.65	374.00	380.65	351.12	438
2022-01-19	373.00	379.90	372.65	377.20	347.93	611
2022-01-18	383.55	383.55	376.05	376.05	346.87	910
2022-01-17	380.40	386.80	378.75	385.35	355.45	1,409
2022-01-14	381.60	382.80	379.15	379.40	349.96	1,074
2022-01-13	396.75	396.95	388.85	388.85	358.68	1,407
2022-01-12	398.60	400.90	395.50	400.05	369.01	472
2022-01-11	399.45	399.45	394.50	396.20	365.46	21,038
2022-01-10	409.40	409.40	392.30	394.65	364.03	1,381
2022-01-07	410.60	413.65	406.80	409.55	377.77	865
2022-01-06	422.15	422.15	413.15	413.20	381.14	728
2022-01-05	430.40	430.40	426.50	428.10	394.88	825
2022-01-04	426.00	431.55	424.30	431.35	397.88	1,004
2022-01-03	428.80	430.00	424.75	426.00	392.95	784
2021-12-30	420.80	422.45	420.60	421.85	389.12	447
2021-12-29	421.85	423.50	419.00	419.00	386.49	601
2021-12-28	419.30	421.90	419.15	421.10	388.43	269
2021-12-27	421.20	421.20	417.10	418.20	385.75	640
2021-12-23	419.35	424.00	418.50	422.75	389.95	343
2021-12-22	414.10	419.35	412.75	419.35	386.81	254
2021-12-21	413.00	414.85	409.40	414.85	382.66	767
2021-12-20	405.90	412.00	401.00	410.65	378.79	337
2021-12-17	418.20	418.20	409.60	412.80	380.77	360
2021-12-16	422.45	422.45	413.20	418.65	386.17	491
2021-12-15	418.15	418.65	413.90	417.35	384.97	480
2021-12-14	418.90	419.00	414.55	415.30	383.08	453
2021-12-13	421.00	422.30	415.85	418.25	385.80	736
2021-12-10	417.30	421.15	417.30	421.10	388.43	94
2021-12-09	422.60	427.45	418.60	419.00	386.49	1,446
2021-12-08	430.00	430.00	417.10	418.25	385.80	1,232
2021-12-07	413.10	424.95	413.10	424.95	391.98	475
2021-12-06	403.95	410.30	403.45	408.70	376.99	361
2021-12-03	403.20	403.20	398.55	400.75	369.66	546
2021-12-02	403.95	403.95	398.10	398.10	367.21	1,027
2021-12-01	398.40	406.10	396.10	406.10	374.59	586
2021-11-30	399.85	400.00	394.35	397.90	367.03	1,178
2021-11-29	406.55	407.10	401.80	402.00	370.81	1,517
2021-11-26	402.40	408.30	400.80	405.20	373.76	2,560
2021-11-25	414.90	416.90	411.95	412.50	380.49	508
2021-11-24	411.70	415.45	404.40	415.45	383.22	573
2021-11-23	414.50	417.65	409.45	414.00	381.88	1,143
2021-11-22	425.40	425.40	418.10	422.50	389.72	1,398
2021-11-19	422.75	425.45	422.05	425.45	392.44	574
2021-11-18	427.75	428.05	422.75	422.75	389.95	679
2021-11-17	425.45	430.10	425.45	430.10	396.73	894
2021-11-16	425.35	427.30	423.00	427.30	394.15	439
2021-11-15	422.00	423.95	420.75	423.95	391.06	1,696
2021-11-12	416.20	422.45	416.20	420.90	388.24	237
2021-11-11	414.00	415.70	413.15	414.45	382.29	525

← NewerPage 21 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.