L’Oreal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	385.30	385.30	375.95	377.23	347.80	98,039
2022-01-17	380.30	387.05	378.35	386.23	356.10	82,787
2022-01-14	383.60	383.60	379.00	380.23	350.57	229,513
2022-01-13	398.30	398.30	388.35	389.75	359.35	139,537
2022-01-12	400.00	401.20	395.10	399.45	368.30	210,845
2022-01-11	395.10	402.70	394.75	395.78	364.91	143,825
2022-01-10	411.20	411.90	392.45	394.58	363.80	84,948
2022-01-07	413.75	413.75	406.85	408.40	376.55	87,757
2022-01-06	420.20	422.25	412.96	413.60	381.34	98,723
2022-01-05	431.05	431.40	426.25	428.08	394.69	89,702
2022-01-04	429.53	431.80	424.15	429.95	396.42	141,418
2021-12-31	421.05	421.05	416.95	419.45	386.74	12,948
2021-12-30	421.53	422.25	419.43	419.43	386.71	71,696
2021-12-29	418.81	423.76	418.81	420.35	387.57	37,013
2021-12-24	421.40	424.20	419.00	420.95	388.12	20,250
2021-12-23	420.00	424.05	417.95	422.83	389.85	78,195
2021-12-22	415.30	419.04	412.29	418.43	385.79	75,058
2021-12-21	415.00	415.00	408.80	413.43	381.18	92,988
2021-12-20	404.30	412.10	400.40	412.03	379.89	88,812
2021-12-17	417.53	418.85	409.55	413.18	380.95	100,542
2021-12-16	424.50	424.50	412.65	418.80	386.14	254,936
2021-12-15	415.45	418.90	413.85	418.13	385.51	59,640
2021-12-14	419.83	421.80	414.35	415.28	382.89	306,692
2021-12-13	422.15	422.60	415.60	417.28	384.73	47,419
2021-12-10	422.30	422.30	415.60	420.03	387.27	203,060
2021-12-09	424.53	427.45	418.20	419.70	386.97	61,560
2021-12-08	425.53	433.30	416.65	416.80	384.29	261,135
2021-12-07	414.00	424.84	411.45	423.08	390.08	153,105
2021-12-06	402.70	411.00	402.70	410.20	378.21	112,099
2021-12-03	403.53	403.65	397.90	398.95	367.83	78,727
2021-12-02	406.15	406.15	398.09	398.95	367.83	121,949
2021-12-01	400.00	406.21	395.90	404.73	373.16	71,200
2021-11-30	397.25	400.85	393.20	398.70	367.60	115,950
2021-11-29	406.40	407.75	401.20	402.58	371.18	211,549
2021-11-26	400.75	415.19	400.75	401.85	370.51	172,033
2021-11-25	413.20	417.35	413.20	414.48	382.15	68,495
2021-11-24	411.53	412.80	404.10	412.20	380.05	136,892
2021-11-23	416.10	416.85	409.45	412.33	380.17	319,190
2021-11-22	423.68	425.30	417.81	418.70	386.04	90,507
2021-11-19	424.00	425.58	421.55	424.90	391.76	133,244
2021-11-18	429.63	429.80	422.86	423.60	390.56	460,463
2021-11-17	422.20	429.84	422.20	428.60	395.17	121,239
2021-11-16	427.20	427.20	422.65	426.98	393.67	96,454
2021-11-15	420.45	424.10	420.45	422.90	389.92	86,177
2021-11-12	415.30	422.80	415.30	420.18	387.40	342,168
2021-11-11	414.93	415.60	412.55	413.33	381.09	51,938
2021-11-10	413.35	414.90	411.95	413.70	381.43	138,416
2021-11-09	411.35	415.05	410.35	413.45	381.20	249,354
2021-11-08	410.45	413.30	410.45	411.43	379.34	136,999
2021-11-05	408.78	415.55	408.35	411.10	379.04	137,464
2021-11-04	405.00	408.84	402.60	407.73	375.92	114,630
2021-11-03	397.05	405.55	397.05	405.13	373.53	113,651
2021-11-02	400.00	400.00	396.55	399.85	368.66	96,299
2021-11-01	396.15	400.55	396.15	398.58	367.49	141,445
2021-10-29	390.00	395.01	387.05	394.65	363.87	47,542
2021-10-28	389.58	393.35	388.50	392.93	362.28	127,860
2021-10-27	387.93	391.40	386.75	387.83	357.58	72,189
2021-10-26	390.00	392.65	385.50	391.70	361.15	63,265
2021-10-25	390.00	390.00	383.80	385.63	355.55	138,112
2021-10-22	393.65	393.65	387.71	389.28	358.91	118,321

← NewerPage 21 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.