L’Oreal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	328.83	339.10	326.60	339.03	317.08	114,622
2022-07-11	324.35	329.85	323.05	329.28	307.96	185,629
2022-07-08	342.73	344.80	328.60	331.03	309.60	242,583
2022-07-07	348.20	351.95	343.35	344.63	322.32	232,536
2022-07-06	334.90	348.25	334.90	347.08	324.61	163,800
2022-07-05	326.10	335.05	326.10	330.95	309.53	199,818
2022-07-04	331.20	333.50	330.10	331.63	310.16	154,581
2022-07-01	325.25	332.05	325.25	329.58	308.24	128,052
2022-06-30	324.88	329.30	321.35	327.25	306.07	167,391
2022-06-29	327.35	330.75	324.90	329.70	308.36	121,315
2022-06-28	337.00	338.90	330.92	331.48	310.02	109,050
2022-06-27	340.10	343.65	333.85	335.45	313.74	149,426
2022-06-24	324.55	339.10	324.55	337.75	315.89	178,033
2022-06-23	316.68	325.55	313.30	322.93	302.02	263,295
2022-06-22	308.50	317.80	308.50	316.78	296.27	1,078,414
2022-06-21	310.00	317.40	309.45	315.85	295.41	181,054
2022-06-20	305.40	310.80	305.40	307.95	288.02	90,534
2022-06-17	311.10	311.20	304.45	308.23	288.28	376,667
2022-06-16	306.05	306.25	301.00	304.85	285.12	1,241,321
2022-06-15	305.20	310.45	302.75	307.68	287.76	127,935
2022-06-14	309.73	310.15	301.25	302.95	283.34	409,041
2022-06-13	309.63	311.90	305.60	308.30	288.35	173,498
2022-06-10	318.25	320.20	313.65	314.43	294.07	174,601
2022-06-09	324.58	330.35	319.60	322.80	301.91	225,566
2022-06-08	328.55	328.55	324.30	325.93	304.83	579,234
2022-06-07	331.05	332.05	325.20	328.40	307.15	108,997
2022-06-06	330.60	337.75	330.60	334.35	312.71	2,076,284
2022-06-01	327.00	331.40	321.10	321.65	300.83	609,422
2022-05-31	331.25	331.25	325.40	329.38	308.06	537,141
2022-05-30	338.40	338.40	327.20	331.68	310.21	221,183
2022-05-27	315.05	326.70	315.05	324.80	303.78	276,758
2022-05-26	305.25	322.90	305.25	312.83	292.58	179,266
2022-05-25	310.95	310.95	300.95	308.03	288.09	439,184
2022-05-24	307.30	311.90	307.30	309.10	289.09	180,618
2022-05-23	306.60	313.75	306.60	312.70	292.46	139,000
2022-05-20	308.68	315.10	306.05	307.53	287.62	243,320
2022-05-19	313.30	313.30	301.80	306.50	286.66	428,473
2022-05-18	328.25	329.15	315.55	315.63	295.20	350,989
2022-05-17	327.35	331.55	324.95	328.35	307.10	239,431
2022-05-16	331.10	331.10	322.50	326.73	305.58	445,053
2022-05-13	332.35	332.48	319.90	331.23	309.79	428,319
2022-05-12	316.83	325.25	312.00	323.13	302.21	913,258
2022-05-11	312.10	324.65	309.70	323.90	302.94	1,084,034
2022-05-10	313.53	316.60	305.65	308.48	288.51	422,050
2022-05-09	313.93	315.90	303.85	305.03	285.28	344,030
2022-05-06	326.00	327.20	312.65	316.88	296.37	382,131
2022-05-05	339.00	339.45	326.55	327.98	306.75	606,852
2022-05-04	333.00	333.15	328.15	330.33	308.95	1,259,456
2022-05-03	336.00	340.40	326.45	332.23	310.72	678,186
2022-04-29	352.00	354.80	347.10	349.20	326.60	1,073,313
2022-04-28	350.00	352.50	344.40	347.35	324.87	603,032
2022-04-27	347.00	349.00	334.45	340.90	318.84	294,291
2022-04-26	345.58	347.25	337.38	338.25	311.87	116,470
2022-04-25	343.73	347.15	338.75	341.70	315.05	122,157
2022-04-22	357.78	360.80	351.60	352.95	325.42	229,530
2022-04-21	356.00	362.40	356.00	362.20	333.95	217,941
2022-04-20	360.00	360.65	347.80	354.45	326.81	1,088,944
2022-04-19	357.63	360.00	346.85	351.48	324.06	197,584
2022-04-14	363.00	364.45	359.75	362.55	334.27	192,682
2022-04-13	359.93	361.70	355.30	359.53	331.48	111,166

← NewerPage 19 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.