LOréal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	420.40	420.40	406.65	408.10	387.16	396,571
2023-07-05	420.40	424.35	420.10	421.80	400.16	292,537
2023-07-04	423.50	425.50	423.25	424.00	402.24	129,556
2023-07-03	427.80	427.85	421.85	423.55	401.82	199,243
2023-06-30	419.95	428.80	419.15	427.10	405.18	507,481
2023-06-29	417.05	424.00	416.90	419.70	398.16	315,987
2023-06-28	410.00	415.35	409.80	414.50	393.23	281,323
2023-06-27	403.60	407.80	403.05	407.25	386.35	223,041
2023-06-26	406.55	406.55	401.40	403.95	383.22	316,043
2023-06-23	405.10	407.55	402.85	406.40	385.55	241,006
2023-06-22	405.75	406.30	400.60	406.30	385.45	236,297
2023-06-21	411.20	412.90	406.75	408.05	387.11	189,980
2023-06-20	411.00	414.95	407.65	412.90	391.71	244,686
2023-06-19	413.45	415.90	411.15	412.45	391.29	216,681
2023-06-16	410.35	417.05	410.00	414.95	393.66	1,194,098
2023-06-15	410.45	410.90	406.90	409.80	388.77	302,365
2023-06-14	407.30	413.40	406.70	412.20	391.05	353,612
2023-06-13	405.85	409.30	402.00	406.35	385.50	301,574
2023-06-12	404.85	407.85	403.35	404.40	383.65	249,616
2023-06-09	402.05	403.45	398.05	402.20	381.56	226,778
2023-06-08	397.00	402.90	395.80	402.35	381.70	247,944
2023-06-07	403.50	405.75	400.45	400.45	379.90	307,945
2023-06-06	405.45	409.15	403.25	403.40	382.70	240,055
2023-06-05	407.30	408.45	404.75	405.05	384.27	185,219
2023-06-02	402.50	408.90	401.70	407.80	386.87	305,576
2023-06-01	402.65	403.60	395.05	400.15	379.62	268,321
2023-05-31	399.90	405.60	396.80	399.00	378.53	733,530
2023-05-30	410.00	410.55	402.05	404.20	383.46	289,888
2023-05-29	412.60	413.00	407.45	408.15	387.21	139,334
2023-05-26	404.40	413.25	403.70	411.00	389.91	261,028
2023-05-25	403.50	407.20	400.40	406.65	385.78	235,784
2023-05-24	408.65	408.65	400.20	404.00	383.27	428,017
2023-05-23	417.80	418.65	412.60	412.60	391.43	242,752
2023-05-22	419.35	422.45	418.10	418.75	397.26	261,777
2023-05-19	419.80	423.00	418.00	421.60	399.97	266,194
2023-05-18	417.15	420.25	416.10	417.00	395.60	164,435
2023-05-17	419.75	420.50	414.75	415.50	394.18	261,732
2023-05-16	418.55	420.35	414.80	419.55	398.02	267,812
2023-05-15	423.00	426.00	421.10	421.20	399.59	215,895
2023-05-12	426.05	428.00	419.10	421.10	399.49	263,059
2023-05-11	417.95	424.65	417.80	423.70	401.96	248,537
2023-05-10	422.10	422.40	414.60	417.20	395.79	300,318
2023-05-09	428.30	428.60	420.80	422.70	401.01	272,298
2023-05-08	424.65	428.30	424.35	428.30	406.32	185,770
2023-05-05	424.00	426.30	418.50	424.45	402.67	301,626
2023-05-04	422.90	424.05	416.35	421.20	399.59	476,401
2023-05-03	434.05	440.00	425.75	428.70	406.70	413,986
2023-05-02	430.75	434.10	427.45	430.75	408.65	295,223
2023-04-28	435.00	436.30	429.25	432.75	410.54	349,209
2023-04-27	426.25	433.75	425.80	433.75	411.49	336,323
2023-04-26	424.20	432.25	423.35	427.70	400.06	403,374
2023-04-25	437.45	437.95	432.05	432.40	404.46	441,191
2023-04-24	437.25	440.05	435.40	437.20	408.95	311,939
2023-04-21	428.85	442.60	428.30	442.60	414.00	441,451
2023-04-20	426.00	429.55	422.15	429.55	401.79	392,937
2023-04-19	425.90	428.20	421.45	422.30	395.01	302,952
2023-04-18	423.00	425.45	419.80	424.30	396.88	317,358
2023-04-17	421.40	425.65	421.15	423.15	395.81	297,874
2023-04-14	424.35	425.15	418.65	420.65	393.47	316,016
2023-04-13	416.95	424.10	416.65	424.10	396.69	344,275

← NewerPage 15 of 22 · 1,285 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
2023-04-27	6.0000 EUR
2022-04-27	4.8000 EUR
2021-04-27	4.0000 EUR
2020-07-03	3.8500 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.