LOréal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	327.20	327.40	312.55	316.00	295.58	536,582
2022-05-05	337.90	339.65	326.55	329.20	307.93	458,201
2022-05-04	332.70	333.25	328.05	329.80	308.49	303,432
2022-05-03	339.55	340.30	326.35	333.50	311.95	511,441
2022-05-02	343.80	345.10	337.20	340.10	318.12	323,385
2022-04-29	349.70	354.80	346.95	348.90	326.35	476,009
2022-04-28	349.20	352.60	344.40	347.30	324.86	420,100
2022-04-27	347.00	348.90	334.35	341.55	319.48	438,649
2022-04-26	346.70	347.25	337.00	338.20	311.86	472,872
2022-04-25	345.00	347.75	338.35	341.90	315.27	509,353
2022-04-22	357.80	360.80	351.40	353.00	325.50	421,659
2022-04-21	358.30	362.45	356.20	360.95	332.83	478,121
2022-04-20	360.00	360.75	347.60	353.65	326.10	610,594
2022-04-19	357.35	358.00	346.55	350.95	323.61	559,378
2022-04-14	360.15	364.45	359.65	361.45	333.29	393,601
2022-04-13	360.00	361.75	355.15	359.20	331.22	365,397
2022-04-12	360.00	365.05	354.35	361.65	333.48	332,473
2022-04-11	367.35	370.55	363.60	364.45	336.06	282,264
2022-04-08	370.05	372.00	364.75	367.85	339.20	327,622
2022-04-07	368.40	372.55	366.60	367.20	338.60	420,933
2022-04-06	371.20	373.55	364.05	366.40	337.86	380,261
2022-04-05	371.25	376.35	370.65	374.50	345.33	391,128
2022-04-04	368.50	371.80	365.90	371.05	342.15	314,575
2022-04-01	365.05	370.10	363.00	367.70	339.06	349,309
2022-03-31	366.65	373.65	363.20	363.85	335.51	502,204
2022-03-30	368.50	369.20	362.65	366.65	338.09	351,046
2022-03-29	360.00	376.10	357.75	369.25	340.49	580,344
2022-03-28	352.70	358.60	351.40	353.55	326.01	358,380
2022-03-25	350.50	356.00	347.15	349.35	322.14	305,342
2022-03-24	351.90	356.15	346.65	349.90	322.64	515,424
2022-03-23	365.00	366.30	355.00	357.25	329.42	353,521
2022-03-22	355.60	364.65	355.20	363.35	335.05	464,844
2022-03-21	360.45	363.75	354.60	355.15	327.49	376,363
2022-03-18	358.75	362.70	351.00	362.70	334.45	1,024,620
2022-03-17	362.75	362.80	355.90	360.85	332.74	413,639
2022-03-16	352.00	365.25	349.25	359.95	331.91	579,503
2022-03-15	341.25	347.30	334.35	344.00	317.20	518,097
2022-03-14	340.70	348.00	333.75	345.25	318.36	545,929
2022-03-11	339.00	346.45	329.75	338.20	311.86	766,924
2022-03-10	353.65	353.80	336.60	338.80	312.41	782,532
2022-03-09	336.30	356.00	336.30	356.00	328.27	903,692
2022-03-08	336.60	347.35	326.05	328.30	302.73	877,913
2022-03-07	325.00	347.20	322.50	341.85	315.22	884,180
2022-03-04	343.05	346.25	336.40	336.40	310.20	736,673
2022-03-03	349.80	353.00	344.10	346.30	319.32	440,125
2022-03-02	345.35	351.90	341.75	348.50	321.35	679,253
2022-03-01	355.00	356.45	342.75	344.75	317.90	577,375
2022-02-28	349.60	356.40	345.75	355.00	327.35	745,953
2022-02-25	344.40	354.80	339.05	353.95	326.38	697,970
2022-02-24	332.60	342.75	328.80	340.65	314.11	1,023,413
2022-02-23	346.20	350.95	342.85	343.50	316.74	569,512
2022-02-22	340.70	351.90	340.00	348.75	321.58	500,401
2022-02-21	360.75	361.95	345.15	346.45	319.46	458,698
2022-02-18	363.05	366.15	358.35	360.75	332.65	509,755
2022-02-17	355.85	358.50	353.50	356.60	328.82	333,024
2022-02-16	356.70	360.80	353.50	355.15	327.49	301,249
2022-02-15	352.55	360.00	351.60	359.35	331.36	410,960
2022-02-14	358.40	358.90	346.90	353.10	325.59	698,944
2022-02-11	360.00	366.45	359.85	363.95	335.60	570,026
2022-02-10	369.40	369.40	356.00	364.00	335.65	643,053

← NewerPage 20 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.