L’Oreal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	337.20	338.05	331.75	334.28	312.64	49,199
2022-10-05	335.68	338.75	333.90	334.53	312.87	110,064
2022-10-04	332.05	340.70	328.45	337.70	315.84	162,084
2022-10-03	328.35	328.35	321.70	327.20	306.02	346,026
2022-09-30	330.00	330.25	321.95	329.80	308.45	159,935
2022-09-29	319.90	326.95	319.90	322.60	301.72	185,576
2022-09-28	320.58	325.15	319.85	325.03	303.99	236,751
2022-09-27	328.30	333.65	325.70	327.43	306.23	132,924
2022-09-26	324.35	332.90	324.35	330.85	309.44	182,303
2022-09-23	326.30	329.15	323.50	325.18	304.13	91,534
2022-09-22	330.58	336.85	328.17	328.58	307.31	204,323
2022-09-21	330.00	339.35	330.00	337.85	315.98	112,030
2022-09-20	338.55	338.55	329.85	333.20	311.63	1,126,567
2022-09-16	340.30	341.50	338.05	338.58	316.66	239,708
2022-09-15	347.35	347.35	342.25	343.35	321.13	150,503
2022-09-14	343.58	346.35	341.45	345.53	323.16	198,524
2022-09-13	355.00	361.75	348.15	349.08	326.48	437,501
2022-09-12	343.50	353.20	343.50	351.98	329.19	251,966
2022-09-09	341.58	347.60	341.20	345.75	323.37	398,990
2022-09-08	335.53	343.95	334.90	339.60	317.62	114,088
2022-09-07	339.93	343.95	337.00	343.48	321.24	100,118
2022-09-06	341.88	345.95	339.85	343.30	321.08	4,689,071
2022-09-05	336.78	342.00	336.10	341.70	319.58	154,562
2022-09-02	342.88	345.00	337.70	344.00	321.74	182,094
2022-09-01	337.65	341.70	337.65	338.15	316.26	114,635
2022-08-31	344.88	348.75	339.20	343.53	321.29	971,791
2022-08-30	342.00	351.25	340.25	341.55	319.44	266,339
2022-08-26	363.58	363.90	351.75	352.20	329.41	217,875
2022-08-25	362.75	362.75	356.45	359.23	335.98	184,309
2022-08-24	352.20	362.55	352.20	361.95	338.52	81,818
2022-08-23	355.00	360.45	352.35	353.05	330.20	139,224
2022-08-22	362.00	364.20	357.80	362.33	338.87	229,312
2022-08-19	358.70	366.30	358.70	363.30	339.79	114,636
2022-08-18	362.10	365.65	358.85	363.83	340.28	126,705
2022-08-17	363.05	365.05	360.15	364.73	341.12	112,165
2022-08-16	365.40	365.40	360.15	361.98	338.55	98,380
2022-08-15	360.63	363.60	360.00	362.73	339.25	84,967
2022-08-12	360.53	361.50	357.86	359.35	336.09	71,739
2022-08-11	361.53	362.85	356.85	359.65	336.37	117,638
2022-08-10	358.20	362.25	354.65	361.35	337.96	87,158
2022-08-09	362.65	362.65	357.70	358.93	335.69	97,215
2022-08-08	356.30	363.50	355.40	361.70	338.29	82,881
2022-08-05	368.65	368.65	356.80	356.88	333.78	92,688
2022-08-04	362.10	367.90	361.95	366.23	342.52	56,771
2022-08-03	364.00	364.00	358.90	361.55	338.15	195,264
2022-08-02	370.70	370.70	363.73	364.75	341.14	145,366
2022-08-01	368.83	372.15	364.15	369.43	345.52	342,482
2022-07-29	361.10	373.20	361.10	369.03	345.14	321,441
2022-07-28	356.20	356.20	349.70	353.43	330.55	143,966
2022-07-27	352.45	357.35	352.10	354.60	331.65	140,205
2022-07-26	352.15	356.15	350.50	355.75	332.73	110,757
2022-07-25	350.55	354.05	350.55	352.93	330.08	164,336
2022-07-22	345.58	354.50	344.77	353.90	330.99	161,081
2022-07-21	339.30	347.60	339.30	345.80	323.42	208,729
2022-07-20	349.45	349.45	342.10	342.83	320.64	140,298
2022-07-19	335.65	348.20	335.65	347.95	325.43	89,723
2022-07-18	340.53	346.60	338.75	341.43	319.33	117,109
2022-07-15	334.00	340.90	331.20	340.13	318.11	134,002
2022-07-14	335.05	337.40	332.45	335.48	313.76	48,077
2022-07-13	340.88	342.25	331.25	337.60	315.75	131,951

← NewerPage 18 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.