LOréal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	375.00	379.25	373.90	377.45	353.06	277,250
2023-01-13	368.00	374.85	367.25	373.90	349.74	419,427
2023-01-12	366.30	370.35	365.55	367.15	343.42	328,685
2023-01-11	362.40	372.05	362.00	367.70	343.94	353,057
2023-01-10	365.95	367.00	361.75	364.35	340.81	239,838
2023-01-09	359.00	367.20	356.55	365.85	342.21	419,498
2023-01-06	354.00	358.60	350.50	358.60	335.43	298,828
2023-01-05	354.10	359.15	350.60	354.05	331.17	343,397
2023-01-04	342.50	357.20	341.90	356.15	333.14	459,088
2023-01-03	335.55	342.45	334.85	338.40	316.53	317,275
2023-01-02	336.15	338.15	334.30	337.10	315.32	182,912
2022-12-30	336.60	338.35	332.75	333.60	312.04	195,837
2022-12-29	334.20	339.90	332.30	338.70	316.81	178,763
2022-12-28	338.25	339.20	335.25	335.40	313.73	146,242
2022-12-27	336.20	338.10	334.20	336.75	314.99	138,624
2022-12-23	335.30	336.00	330.60	333.25	311.72	151,004
2022-12-22	339.80	342.70	333.40	334.70	313.07	238,499
2022-12-21	331.45	341.25	331.35	340.10	318.12	374,515
2022-12-20	333.20	335.25	330.00	330.00	308.68	274,869
2022-12-19	336.65	336.95	333.60	335.05	313.40	257,756
2022-12-16	337.95	339.95	333.15	335.75	314.05	640,133
2022-12-15	353.00	353.75	337.80	339.15	317.23	535,983
2022-12-14	353.70	357.90	350.55	355.50	332.53	375,728
2022-12-13	351.10	361.25	345.75	354.30	331.40	471,246
2022-12-12	347.50	353.30	345.00	349.70	327.10	366,702
2022-12-09	356.85	358.00	353.25	355.00	332.06	301,800
2022-12-08	357.90	358.25	352.60	355.00	332.06	313,622
2022-12-07	355.75	358.75	354.85	356.45	333.42	326,048
2022-12-06	356.85	359.65	355.60	358.95	335.75	320,322
2022-12-05	360.20	361.65	354.55	356.80	333.74	251,962
2022-12-02	358.10	362.75	356.40	360.75	337.44	385,104
2022-12-01	359.75	364.80	355.75	358.40	335.24	386,053
2022-11-30	349.00	356.20	347.60	354.80	331.87	654,038
2022-11-29	354.75	356.70	346.95	347.50	325.04	271,292
2022-11-28	349.15	353.90	347.20	352.70	329.91	281,961
2022-11-25	351.00	352.30	348.70	350.25	327.62	214,758
2022-11-24	350.00	351.85	347.45	351.30	328.60	205,071
2022-11-23	345.30	349.35	341.45	348.95	326.40	256,272
2022-11-22	346.30	347.55	338.80	344.75	322.47	364,560
2022-11-21	346.20	348.50	344.75	348.25	325.75	350,681
2022-11-18	347.15	350.35	344.35	348.10	325.61	448,252
2022-11-17	346.65	347.60	342.10	346.55	324.16	299,403
2022-11-16	344.35	345.80	342.20	345.55	323.22	431,817
2022-11-15	348.00	349.85	341.40	342.75	320.60	340,391
2022-11-14	349.70	352.80	345.45	346.50	324.11	448,843
2022-11-11	350.80	351.00	340.75	346.80	324.39	540,823
2022-11-10	326.15	340.60	322.55	338.55	316.67	527,759
2022-11-09	325.80	328.75	321.70	327.80	306.62	290,632
2022-11-08	321.80	327.65	319.35	327.65	306.48	355,933
2022-11-07	320.95	324.00	316.55	323.20	302.31	412,544
2022-11-04	309.00	321.75	305.00	321.40	300.63	679,246
2022-11-03	303.90	307.00	300.70	301.00	281.55	546,024
2022-11-02	318.25	323.10	305.05	307.95	288.05	791,956
2022-11-01	321.30	322.65	316.20	317.50	296.98	233,348
2022-10-31	315.10	319.45	313.85	318.10	297.54	389,057
2022-10-28	313.10	314.80	308.65	314.25	293.94	343,558
2022-10-27	319.80	320.15	313.35	315.75	295.35	434,040
2022-10-26	321.40	322.90	317.85	319.80	299.13	616,928
2022-10-25	316.25	321.65	304.05	321.65	300.86	521,010
2022-10-24	313.00	319.05	312.15	316.10	295.67	479,322

← NewerPage 17 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.