LOréal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	411.20	416.35	410.55	412.15	385.52	292,566
2023-04-11	412.00	417.15	411.65	417.15	390.19	371,771
2023-04-06	422.30	422.50	409.10	410.10	383.60	444,576
2023-04-05	419.80	424.15	418.40	423.70	396.32	439,067
2023-04-04	415.80	420.95	414.05	420.35	393.19	369,327
2023-04-03	409.40	415.50	409.05	415.45	388.60	331,611
2023-03-31	406.15	413.55	405.90	411.25	384.67	447,123
2023-03-30	403.85	406.65	400.30	405.55	379.34	301,773
2023-03-29	401.15	404.75	400.40	402.90	376.86	319,026
2023-03-28	402.00	402.50	396.00	398.10	372.37	247,661
2023-03-27	398.05	402.60	397.70	400.65	374.76	336,888
2023-03-24	396.50	399.75	394.55	398.05	372.33	371,204
2023-03-23	393.05	397.50	390.75	397.50	371.81	329,687
2023-03-22	385.65	394.75	385.55	393.80	368.35	283,301
2023-03-21	388.40	390.15	384.50	385.60	360.68	267,671
2023-03-20	380.25	389.45	379.50	386.95	361.95	438,737
2023-03-17	386.35	388.00	377.95	380.25	355.68	856,311
2023-03-16	375.10	386.90	372.40	383.70	358.91	575,075
2023-03-15	376.30	376.75	365.80	371.15	347.17	539,063
2023-03-14	374.55	379.85	372.85	377.60	353.20	364,177
2023-03-13	374.85	378.50	368.60	373.20	349.08	532,236
2023-03-10	370.50	377.30	369.40	373.80	349.64	399,713
2023-03-09	375.50	377.30	372.80	375.85	351.56	234,147
2023-03-08	375.10	376.75	372.60	376.20	351.89	266,639
2023-03-07	376.45	381.25	375.85	377.10	352.73	270,848
2023-03-06	381.85	382.50	376.95	378.25	353.81	285,278
2023-03-03	378.35	382.35	378.05	379.85	355.30	336,912
2023-03-02	370.35	378.50	368.05	378.35	353.90	405,988
2023-03-01	374.75	383.65	371.35	372.00	347.96	351,234
2023-02-28	377.35	378.55	374.35	375.10	350.86	447,270
2023-02-27	375.95	381.20	375.30	378.25	353.81	254,989
2023-02-24	385.55	387.90	371.25	372.95	348.85	745,856
2023-02-23	385.50	389.25	384.40	384.40	359.56	235,935
2023-02-22	384.95	387.50	382.10	386.25	361.29	276,250
2023-02-21	379.00	385.85	376.15	385.85	360.92	349,708
2023-02-20	385.60	385.90	380.05	380.95	356.33	196,870
2023-02-17	389.35	389.50	381.55	384.60	359.75	390,517
2023-02-16	391.85	392.85	388.95	391.60	366.29	323,274
2023-02-15	386.35	393.30	385.85	390.00	364.80	321,078
2023-02-14	389.05	393.60	386.55	387.75	362.69	351,390
2023-02-13	380.00	389.65	377.50	389.65	364.47	379,984
2023-02-10	381.50	384.40	364.65	375.60	351.33	587,538
2023-02-09	377.55	380.15	374.75	378.75	354.27	328,823
2023-02-08	379.80	382.15	374.60	375.35	351.09	272,206
2023-02-07	380.65	381.65	374.80	376.85	352.50	253,993
2023-02-06	380.55	383.70	379.70	381.95	357.27	314,317
2023-02-03	375.50	384.40	373.90	384.40	359.56	535,365
2023-02-02	375.15	379.15	364.20	377.40	353.01	567,734
2023-02-01	376.20	377.95	370.30	372.40	348.34	362,902
2023-01-31	378.70	380.30	375.50	378.05	353.62	414,236
2023-01-30	377.75	381.00	374.30	380.30	355.72	362,825
2023-01-27	384.90	385.60	377.40	378.45	353.99	411,057
2023-01-26	385.00	387.65	382.25	385.30	360.40	295,740
2023-01-25	380.50	381.75	375.85	381.25	356.61	223,184
2023-01-24	382.95	383.85	377.40	379.50	354.98	267,987
2023-01-23	381.80	384.35	379.00	383.00	358.25	209,879
2023-01-20	378.65	380.80	374.35	380.40	355.82	421,178
2023-01-19	379.35	385.50	373.55	376.60	352.26	489,218
2023-01-18	386.00	386.85	379.00	383.60	358.81	345,363
2023-01-17	375.30	388.40	374.85	387.00	361.99	493,125

← NewerPage 16 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.