LOréal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	361.00	373.00	360.90	368.10	344.31	744,899
2022-07-28	355.75	356.30	349.45	354.70	331.78	375,944
2022-07-27	354.95	357.20	351.95	355.75	332.76	324,808
2022-07-26	351.45	356.10	350.45	354.95	332.01	342,194
2022-07-25	350.55	354.25	350.25	353.75	330.89	368,344
2022-07-22	345.80	354.65	344.45	353.60	330.75	497,843
2022-07-21	339.30	347.75	339.30	347.00	324.58	395,715
2022-07-20	348.75	349.65	341.95	344.10	321.86	305,120
2022-07-19	338.10	348.55	335.45	347.20	324.76	342,832
2022-07-18	340.05	346.75	338.65	342.20	320.09	271,875
2022-07-15	337.85	340.90	331.00	340.40	318.40	391,740
2022-07-14	335.15	337.45	332.15	334.80	313.17	306,977
2022-07-13	340.25	342.35	331.00	336.00	314.29	397,498
2022-07-12	329.50	339.00	326.50	338.85	316.95	420,484
2022-07-11	325.00	330.05	323.05	329.50	308.21	396,447
2022-07-08	344.45	345.00	328.60	330.45	309.10	565,041
2022-07-07	349.00	352.30	343.25	343.90	321.68	495,133
2022-07-06	334.90	348.30	334.50	347.75	325.28	535,363
2022-07-05	332.90	335.10	325.90	331.45	310.03	403,458
2022-07-04	330.95	333.95	330.10	331.70	310.27	206,521
2022-07-01	327.80	332.15	325.15	329.40	308.11	295,244
2022-06-30	324.95	329.30	321.20	329.30	308.02	633,715
2022-06-29	325.65	330.75	324.70	330.75	309.38	256,259
2022-06-28	337.40	338.85	330.90	330.95	309.56	381,931
2022-06-27	340.70	343.95	333.75	334.55	312.93	400,531
2022-06-24	324.55	339.05	323.90	336.85	315.08	492,544
2022-06-23	316.00	325.85	315.15	323.35	302.45	445,862
2022-06-22	311.55	318.05	310.35	316.95	296.47	417,915
2022-06-21	309.45	317.45	309.10	315.60	295.21	409,242
2022-06-20	308.75	310.75	305.35	308.50	288.56	269,784
2022-06-17	304.95	311.30	304.30	307.65	287.77	995,996
2022-06-16	306.10	306.45	300.45	304.45	284.78	341,818
2022-06-15	305.20	310.55	302.65	307.50	287.63	455,375
2022-06-14	309.10	310.70	301.05	301.65	282.16	508,690
2022-06-13	309.90	312.00	305.50	308.30	288.38	427,692
2022-06-10	318.00	320.40	313.35	314.75	294.41	396,290
2022-06-09	324.70	330.45	319.45	322.35	301.52	441,748
2022-06-08	328.55	328.55	324.15	326.90	305.78	303,567
2022-06-07	331.20	332.40	325.15	327.35	306.20	320,351
2022-06-06	330.90	337.90	330.65	333.10	311.57	314,945
2022-06-03	333.75	334.10	327.40	327.90	306.71	241,249
2022-06-02	324.40	334.45	324.40	332.00	310.55	389,465
2022-06-01	330.55	331.65	321.00	321.95	301.15	371,794
2022-05-31	330.70	331.50	325.45	328.55	307.32	1,559,890
2022-05-30	328.40	338.45	327.20	331.70	310.27	444,835
2022-05-27	315.30	326.75	315.05	324.80	303.81	514,283
2022-05-26	305.70	313.20	305.30	311.95	291.79	304,404
2022-05-25	310.75	310.75	300.90	307.45	287.58	407,082
2022-05-24	307.90	312.40	307.15	308.30	288.38	387,002
2022-05-23	313.65	314.15	306.55	313.60	293.33	367,169
2022-05-20	308.85	315.40	306.00	307.80	287.91	582,217
2022-05-19	313.30	314.00	301.55	308.65	288.70	574,136
2022-05-18	327.55	329.15	315.45	316.00	295.58	534,259
2022-05-17	325.50	331.60	324.90	328.25	307.04	336,839
2022-05-16	330.90	330.90	322.50	327.80	306.62	425,172
2022-05-13	322.00	332.45	319.70	332.45	310.97	525,514
2022-05-12	316.65	325.25	313.55	322.70	301.85	500,261
2022-05-11	312.20	325.00	309.65	323.85	302.92	742,734
2022-05-10	309.65	316.65	305.40	309.00	289.03	513,958
2022-05-09	311.30	315.95	303.70	304.40	284.73	503,765

← NewerPage 19 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.