LOréal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	369.40	369.40	356.00	364.00	335.65	643,053
2022-02-09	373.20	377.65	369.85	371.40	342.47	527,561
2022-02-08	373.20	375.35	367.40	368.90	340.16	495,639
2022-02-07	370.05	373.50	368.50	371.35	342.42	297,497
2022-02-04	372.55	377.70	366.65	367.75	339.10	456,130
2022-02-03	383.05	385.25	372.20	372.50	343.48	473,897
2022-02-02	379.10	383.90	376.95	379.60	350.03	340,645
2022-02-01	380.95	381.60	376.20	377.80	348.37	432,457
2022-01-31	371.15	377.95	370.60	376.85	347.49	778,834
2022-01-28	371.60	371.60	362.65	368.10	339.43	507,725
2022-01-27	366.05	374.90	361.45	373.05	343.99	494,814
2022-01-26	373.55	376.00	369.55	372.10	343.11	381,570
2022-01-25	370.55	372.65	365.10	369.85	341.04	467,461
2022-01-24	374.00	377.45	362.65	366.35	337.81	603,615
2022-01-21	374.00	379.45	372.95	375.50	346.25	531,006
2022-01-20	376.45	381.25	373.55	380.80	351.14	358,065
2022-01-19	371.80	381.10	370.05	377.25	347.86	460,176
2022-01-18	384.80	384.80	375.85	376.00	346.71	420,340
2022-01-17	380.40	387.10	378.10	385.25	355.24	282,696
2022-01-14	381.50	383.40	378.90	379.40	349.85	424,867
2022-01-13	398.30	398.30	388.25	388.80	358.51	463,436
2022-01-12	398.75	401.20	394.85	400.05	368.89	342,404
2022-01-11	395.10	402.75	393.95	396.35	365.48	379,927
2022-01-10	410.40	411.10	392.30	394.65	363.91	447,503
2022-01-07	411.65	414.00	406.70	409.55	377.65	268,239
2022-01-06	421.00	422.25	412.80	413.00	380.83	427,847
2022-01-05	430.60	430.75	426.20	428.20	394.84	260,557
2022-01-04	429.40	431.95	424.05	431.40	397.80	252,750
2022-01-03	425.25	430.35	424.35	426.00	392.82	250,080
2021-12-31	419.55	421.50	416.95	416.95	384.47	81,186
2021-12-30	421.55	422.55	419.35	419.80	387.10	241,904
2021-12-29	421.10	423.85	418.85	418.85	386.22	217,507
2021-12-28	420.00	422.10	416.90	421.10	388.30	181,162
2021-12-27	422.00	422.00	416.65	418.15	385.58	156,489
2021-12-24	422.00	424.25	420.45	422.35	389.45	52,293
2021-12-23	420.15	424.00	417.70	422.65	389.73	198,277
2021-12-22	415.00	419.00	412.10	419.00	386.36	258,741
2021-12-21	415.00	415.00	408.75	414.90	382.58	270,664
2021-12-20	404.25	412.20	400.00	411.00	378.98	314,825
2021-12-17	418.45	418.90	409.40	413.05	380.87	643,982
2021-12-16	423.75	424.85	412.65	418.45	385.85	439,199
2021-12-15	415.70	419.20	413.65	417.30	384.79	295,551
2021-12-14	419.85	421.95	414.25	415.20	382.86	227,139
2021-12-13	422.05	423.40	415.05	418.00	385.44	277,281
2021-12-10	416.25	422.45	415.55	421.05	388.25	253,743
2021-12-09	424.00	427.55	417.95	419.10	386.45	291,417
2021-12-08	429.50	433.65	416.60	418.25	385.67	401,765
2021-12-07	412.00	424.80	411.40	424.80	391.71	556,013
2021-12-06	402.95	411.00	402.20	408.60	376.77	441,903
2021-12-03	401.95	403.50	397.75	400.90	369.67	434,988
2021-12-02	402.00	404.05	398.15	398.15	367.14	420,272
2021-12-01	399.95	406.15	395.55	406.15	374.51	413,453
2021-11-30	398.20	401.35	392.75	397.50	366.54	976,531
2021-11-29	405.90	408.85	401.05	401.80	370.50	535,490
2021-11-26	403.05	409.15	400.50	402.30	370.96	690,282
2021-11-25	414.00	417.45	412.80	415.50	383.13	250,089
2021-11-24	411.55	413.10	404.05	412.55	380.41	365,522
2021-11-23	416.25	417.00	409.20	411.70	379.63	349,149
2021-11-22	424.50	425.50	417.75	417.85	385.30	354,492
2021-11-19	424.70	425.50	421.50	425.50	392.36	711,311

← NewerPage 21 of 22 · 1,286 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.