L’Oreal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	363.10	364.95	354.40	362.05	333.81	215,121
2022-04-11	367.35	369.00	363.70	363.98	335.59	190,739
2022-04-08	370.40	371.70	364.85	366.73	338.12	231,290
2022-04-07	370.00	372.50	366.60	366.60	338.01	323,948
2022-04-06	368.25	374.43	364.10	366.93	338.31	299,072
2022-04-05	374.93	376.35	370.70	374.28	345.08	112,333
2022-04-04	371.80	371.80	366.00	371.80	342.80	73,589
2022-04-01	369.45	369.45	363.15	366.73	338.12	156,049
2022-03-31	367.10	373.50	363.30	364.45	336.03	339,156
2022-03-30	369.20	369.20	362.65	365.50	336.99	72,572
2022-03-29	360.00	375.90	358.10	368.43	339.69	164,952
2022-03-28	358.55	358.55	351.05	354.08	326.46	158,722
2022-03-25	351.30	356.00	347.35	348.80	321.60	175,051
2022-03-24	353.00	356.10	347.15	350.90	323.53	153,825
2022-03-23	365.68	366.20	355.05	356.70	328.88	277,846
2022-03-22	355.88	364.65	355.25	362.48	334.20	127,185
2022-03-21	363.00	363.75	354.80	355.15	327.45	150,571
2022-03-18	357.40	362.70	352.10	361.88	333.65	647,900
2022-03-17	362.75	362.75	356.00	361.13	332.96	231,913
2022-03-16	352.00	365.20	349.45	361.03	332.87	167,603
2022-03-15	342.10	347.10	334.55	343.75	316.94	157,955
2022-03-14	340.35	347.95	333.85	346.60	319.57	185,310
2022-03-11	331.35	343.05	331.35	337.70	311.36	710,711
2022-03-10	353.75	353.75	336.90	337.35	311.04	220,485
2022-03-09	336.30	356.00	336.30	354.90	327.22	225,602
2022-03-08	336.58	346.90	326.15	330.13	304.38	214,995
2022-03-07	324.95	347.15	324.95	343.00	316.25	288,523
2022-03-04	342.53	345.90	336.37	337.80	311.45	192,565
2022-03-03	351.58	352.85	344.30	345.38	318.44	132,267
2022-03-02	351.80	351.80	341.80	350.20	322.89	172,055
2022-03-01	355.00	356.30	342.75	345.68	318.71	120,225
2022-02-28	350.53	356.40	346.05	355.90	328.14	97,454
2022-02-25	345.00	354.70	339.30	354.40	326.76	132,318
2022-02-24	335.63	342.00	328.75	339.05	312.61	221,484
2022-02-23	346.30	350.70	342.85	343.68	316.87	135,402
2022-02-22	341.93	351.85	340.45	349.30	322.06	193,261
2022-02-21	361.75	361.75	345.82	345.85	318.88	414,403
2022-02-18	362.00	366.00	358.55	359.78	331.71	204,485
2022-02-17	355.15	358.20	353.75	355.55	327.82	115,998
2022-02-16	355.30	360.75	353.55	355.98	328.21	326,167
2022-02-15	359.40	359.40	352.50	358.28	330.33	244,346
2022-02-14	358.80	358.80	347.00	352.70	325.19	410,627
2022-02-11	365.00	366.20	359.97	362.65	334.37	216,395
2022-02-10	369.55	369.55	356.00	364.50	336.07	235,386
2022-02-09	376.78	377.65	369.95	370.95	342.02	311,623
2022-02-08	372.73	375.15	367.55	369.35	340.54	192,703
2022-02-07	373.40	373.40	368.60	372.55	343.49	110,263
2022-02-04	373.58	377.70	366.70	367.15	338.51	438,670
2022-02-03	383.53	385.25	372.49	372.60	343.54	274,133
2022-02-02	382.00	383.85	377.35	380.18	350.52	112,117
2022-02-01	381.50	381.50	376.40	378.25	348.75	120,600
2022-01-31	373.05	377.95	370.75	375.85	346.54	120,763
2022-01-28	371.60	371.60	362.80	367.93	339.23	258,448
2022-01-27	369.00	374.70	361.50	372.35	343.31	190,092
2022-01-26	375.90	375.90	370.10	372.08	343.06	233,406
2022-01-25	370.53	372.40	365.20	370.70	341.79	130,014
2022-01-24	375.00	376.94	363.75	366.90	338.28	76,860
2022-01-21	374.00	379.40	374.00	376.98	347.57	186,466
2022-01-20	376.30	381.00	373.75	380.08	350.43	92,998
2022-01-19	372.00	380.70	370.30	375.85	346.54	159,791

← NewerPage 20 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.