L’Oreal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	336.88	342.20	335.05	339.13	317.18	373,249
2022-12-30	338.35	338.35	332.90	337.58	315.73	116,237
2022-12-29	332.30	339.90	332.30	339.13	317.18	97,251
2022-12-28	335.30	339.20	335.30	335.43	313.72	59,569
2022-12-23	334.58	335.70	330.70	332.83	311.28	54,950
2022-12-22	333.45	342.55	333.45	334.18	312.55	251,050
2022-12-21	331.45	341.10	331.45	339.98	317.97	149,483
2022-12-20	332.63	335.00	329.97	330.15	308.78	1,197,481
2022-12-19	333.60	336.90	333.60	335.83	314.09	187,260
2022-12-16	336.15	339.90	333.20	336.30	314.53	259,600
2022-12-15	353.45	353.45	337.90	337.90	316.03	177,698
2022-12-14	353.00	357.85	350.55	356.20	333.15	112,942
2022-12-13	351.20	361.05	346.05	354.20	331.28	402,292
2022-12-12	347.00	355.00	347.00	350.28	327.60	642,697
2022-12-09	357.05	357.80	350.00	354.20	331.28	81,675
2022-12-08	357.68	357.90	352.70	354.33	331.39	114,301
2022-12-07	358.70	358.70	352.00	358.15	334.97	273,435
2022-12-06	355.60	359.65	355.60	358.78	335.55	137,030
2022-12-05	359.73	361.60	354.65	357.98	334.81	292,489
2022-12-02	356.85	362.75	356.85	361.23	337.85	355,689
2022-12-01	357.00	362.65	355.95	357.65	334.50	387,925
2022-11-30	349.68	356.05	347.75	355.78	332.75	169,434
2022-11-29	355.00	356.15	345.00	347.23	324.75	136,688
2022-11-28	347.40	353.85	347.40	352.98	330.13	727,032
2022-11-25	351.30	352.15	348.90	349.85	327.21	67,478
2022-11-24	350.00	351.50	347.70	351.13	328.40	89,486
2022-11-23	347.00	349.30	341.60	348.95	326.37	175,436
2022-11-22	346.65	346.65	339.00	344.53	322.23	139,423
2022-11-21	345.15	348.45	344.75	348.05	325.52	146,646
2022-11-18	344.55	349.95	344.55	347.98	325.45	98,514
2022-11-17	343.68	347.25	342.25	345.60	323.23	79,451
2022-11-16	343.35	345.55	342.15	344.58	322.27	234,178
2022-11-15	349.75	349.75	341.35	341.83	319.70	83,618
2022-11-14	350.00	352.70	345.45	346.03	323.63	420,319
2022-11-11	350.50	350.50	340.95	347.80	325.29	289,478
2022-11-10	326.93	340.55	322.55	338.40	316.50	197,245
2022-11-09	326.53	328.75	321.70	328.48	307.22	131,759
2022-11-08	322.30	327.65	319.40	326.88	305.72	178,305
2022-11-07	321.68	323.95	316.80	322.58	301.70	199,317
2022-11-04	308.25	321.60	305.00	321.43	300.62	197,867
2022-11-03	304.40	306.90	300.70	301.28	281.78	238,331
2022-11-02	317.73	323.05	305.45	307.28	287.39	277,672
2022-11-01	320.00	322.65	316.45	316.95	296.44	92,050
2022-10-31	315.00	319.35	314.45	318.03	297.44	137,899
2022-10-28	311.40	314.75	308.85	314.20	293.86	88,370
2022-10-27	319.00	319.85	313.55	314.28	293.93	163,125
2022-10-26	320.00	322.50	317.85	319.15	298.49	295,008
2022-10-25	316.25	321.68	304.15	320.83	300.06	201,997
2022-10-24	315.00	318.85	312.45	315.38	294.96	220,743
2022-10-21	314.83	317.95	308.55	311.58	291.41	353,681
2022-10-20	326.63	329.45	325.30	328.48	307.22	129,566
2022-10-19	326.00	332.50	326.00	326.45	305.32	165,212
2022-10-18	331.10	333.65	327.25	330.45	309.06	183,153
2022-10-17	327.83	329.65	322.60	327.60	306.40	108,129
2022-10-14	326.73	332.40	323.80	326.70	305.56	110,707
2022-10-13	327.75	327.75	311.70	321.68	300.86	246,431
2022-10-12	331.15	331.15	325.35	328.73	307.45	167,158
2022-10-11	321.35	328.37	321.35	326.83	305.67	280,773
2022-10-10	324.05	327.70	323.05	326.10	304.99	343,272
2022-10-07	333.10	334.90	328.10	329.10	307.80	75,035

← NewerPage 17 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	7.2000 EUR
2025-05-02	7.0000 EUR
2024-04-26	6.6000 EUR
2023-04-26	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.