LOréal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	316.45	317.00	308.55	310.10	290.06	790,088
2022-10-20	327.70	329.70	325.15	329.20	307.93	326,360
2022-10-19	330.65	332.60	325.95	327.60	306.43	307,125
2022-10-18	331.45	333.60	326.85	330.15	308.82	301,546
2022-10-17	328.00	329.95	322.45	328.50	307.27	283,902
2022-10-14	326.05	332.70	323.45	326.35	305.26	374,953
2022-10-13	327.80	327.90	311.35	320.35	299.65	632,206
2022-10-12	328.10	331.25	325.15	328.60	307.37	317,440
2022-10-11	324.20	328.55	321.10	327.50	306.34	381,211
2022-10-10	324.35	327.75	322.50	324.75	303.76	331,550
2022-10-07	331.70	335.35	328.00	328.15	306.94	366,540
2022-10-06	338.10	338.15	331.55	334.25	312.65	226,369
2022-10-05	336.35	338.70	333.85	335.60	313.91	255,590
2022-10-04	331.60	341.10	328.05	338.20	316.35	381,048
2022-10-03	326.95	328.35	321.40	326.70	305.59	337,923
2022-09-30	325.00	330.25	321.75	330.25	308.91	496,053
2022-09-29	321.85	326.85	320.00	323.35	302.45	524,934
2022-09-28	320.85	325.20	319.70	325.15	304.14	559,721
2022-09-27	330.25	333.75	325.75	325.75	304.70	407,291
2022-09-26	324.55	332.95	324.40	328.80	307.55	374,064
2022-09-23	328.20	329.40	323.35	325.80	304.75	420,951
2022-09-22	330.60	337.15	328.15	328.20	306.99	410,473
2022-09-21	330.35	339.40	329.80	337.30	315.50	280,346
2022-09-20	333.55	338.80	329.70	334.05	312.46	403,152
2022-09-19	337.55	337.85	327.95	333.05	311.53	484,605
2022-09-16	340.20	342.00	336.85	339.05	317.14	814,401
2022-09-15	345.00	347.95	342.05	342.75	320.60	462,256
2022-09-14	343.65	346.30	341.00	344.80	322.52	358,657
2022-09-13	355.95	361.70	348.20	348.20	325.70	400,360
2022-09-12	349.05	353.25	343.15	352.40	329.63	395,999
2022-09-09	342.15	347.60	341.00	345.30	322.99	285,388
2022-09-08	341.70	344.50	334.80	341.60	319.53	502,639
2022-09-07	341.05	343.95	336.95	342.00	319.90	227,816
2022-09-06	341.45	346.10	339.55	343.65	321.44	225,575
2022-09-05	336.80	342.10	336.05	341.65	319.57	252,870
2022-09-02	342.90	345.05	337.50	344.80	322.52	354,608
2022-09-01	340.75	341.90	337.45	338.20	316.35	258,663
2022-08-31	343.80	348.85	339.00	343.25	321.07	611,271
2022-08-30	347.35	351.35	340.20	342.60	320.46	323,499
2022-08-29	349.05	349.30	343.70	346.85	324.44	193,032
2022-08-26	363.60	364.00	351.70	352.75	329.96	344,781
2022-08-25	362.75	362.95	356.30	359.55	336.32	220,788
2022-08-24	352.20	362.70	352.10	360.65	337.34	228,951
2022-08-23	359.05	360.65	352.30	354.10	331.22	377,617
2022-08-22	359.50	364.20	357.55	361.90	338.51	329,078
2022-08-19	358.85	366.55	358.55	362.15	338.75	351,442
2022-08-18	363.45	366.10	358.75	363.80	340.29	277,911
2022-08-17	363.15	365.30	360.10	364.50	340.95	233,239
2022-08-16	365.20	365.70	359.85	362.75	339.31	223,871
2022-08-15	361.85	363.70	359.85	363.30	339.82	152,900
2022-08-12	359.05	361.95	357.30	359.95	336.69	231,769
2022-08-11	362.20	363.35	356.50	360.30	337.02	233,489
2022-08-10	357.70	362.85	354.20	361.00	337.67	242,490
2022-08-09	361.95	362.90	357.60	359.30	336.08	256,313
2022-08-08	361.55	363.80	355.35	361.00	337.67	230,335
2022-08-05	366.85	368.85	356.80	358.15	335.01	282,226
2022-08-04	362.45	368.00	361.80	366.35	342.68	234,931
2022-08-03	361.85	364.20	358.80	361.40	338.05	367,074
2022-08-02	370.00	370.50	363.80	363.80	340.29	335,689
2022-08-01	367.55	372.15	364.05	369.25	345.39	314,868

← NewerPage 18 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.