L'Oréal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	404.60	407.40	403.10	407.40	407.40	903
2026-10-15	398.95	406.55	398.00	406.55	406.55	1,964
2026-10-14	389.20	395.95	389.20	394.20	394.20	691
2026-10-13	390.55	391.40	384.95	387.20	387.20	1,652
2026-10-12	382.85	384.40	381.05	383.10	383.10	794
2026-10-09	378.15	381.15	376.80	381.15	381.15	992
2026-10-08	372.70	374.05	369.70	374.05	374.05	713
2026-10-07	371.40	374.95	371.40	374.40	374.40	677
2026-10-06	370.70	376.60	369.45	373.50	373.50	1,341
2026-10-05	373.25	376.30	371.60	373.45	373.45	1,233
2026-10-02	374.10	375.45	372.20	372.75	372.75	411
2026-10-01	375.75	377.80	370.40	375.75	375.75	2,016
2026-09-30	381.30	384.30	379.50	379.50	379.50	328
2026-09-29	385.10	385.10	379.65	380.65	380.65	494
2026-09-28	389.20	389.20	384.05	385.20	385.20	1,042
2026-09-25	385.00	386.85	380.35	381.75	381.75	852
2026-09-24	382.20	386.70	381.65	384.70	384.70	488
2026-09-23	388.40	389.05	380.60	380.60	380.60	912
2026-09-22	383.45	392.15	383.45	389.35	389.35	994
2026-09-21	376.85	383.95	376.80	383.65	383.65	470
2026-09-18	378.30	380.85	376.15	376.15	376.15	584
2026-09-17	382.60	385.20	380.10	380.10	380.10	685
2026-09-16	379.35	382.90	377.20	382.05	382.05	596
2026-09-15	381.00	381.35	378.40	381.35	381.35	498
2026-09-14	376.30	384.15	376.30	384.15	384.15	783
2026-09-11	377.80	383.50	377.80	379.85	379.85	368
2026-09-10	380.35	380.35	373.60	375.65	375.65	846
2026-09-09	385.25	385.90	380.00	381.95	381.95	1,570
2026-09-08	383.35	392.60	383.35	388.25	388.25	877
2026-09-07	381.80	386.60	381.80	384.65	384.65	425
2026-09-04	376.85	383.90	376.15	383.90	383.90	395
2026-09-03	382.55	382.60	375.90	378.50	378.50	1,010
2026-09-02	383.80	386.50	382.15	385.00	385.00	632
2026-09-01	387.60	387.60	379.35	379.35	379.35	375
2026-08-31	388.10	390.00	384.70	384.70	384.70	367
2026-08-28	387.95	390.15	387.05	388.55	388.55	477
2026-08-27	383.00	384.85	382.00	384.85	384.85	438
2026-08-26	390.40	391.60	387.30	387.30	387.30	632
2026-08-25	391.25	391.80	386.70	388.70	388.70	438
2026-08-24	387.60	393.15	387.60	392.50	392.50	1,148
2026-08-21	381.35	387.50	379.90	386.70	386.70	423
2026-08-20	384.45	385.90	383.90	385.65	385.65	853
2026-08-19	374.60	384.50	374.60	382.45	382.45	1,364
2026-08-18	369.90	375.30	369.55	375.30	375.30	618
2026-08-17	375.50	376.70	369.75	370.00	370.00	1,405
2026-08-14	381.60	381.60	378.35	379.40	379.40	333
2026-08-13	382.00	385.85	381.30	383.50	383.50	416
2026-08-12	383.00	383.40	379.60	380.35	380.35	1,094
2026-08-11	388.80	388.95	383.65	383.65	383.65	895
2026-08-10	386.70	389.45	385.00	388.40	388.40	123
2026-08-07	390.00	391.65	386.00	386.00	386.00	381
2026-08-06	396.00	396.50	390.35	390.35	390.35	1,482
2026-08-05	389.05	391.10	385.00	388.55	388.55	921
2026-08-04	386.95	389.30	382.35	387.70	387.70	1,524
2026-08-03	387.80	394.50	386.00	389.85	389.85	2,393
2026-07-31	391.25	392.30	384.70	387.05	387.05	1,249
2026-07-30	387.35	401.00	387.00	393.90	393.90	2,396
2026-07-29	386.20	386.20	379.90	383.55	383.55	1,079
2026-07-28	382.95	384.35	377.30	383.00	383.00	1,526
2026-07-27	379.55	379.55	374.80	375.70	375.70	1,903

Page 1 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	7.2000 EUR
2025-05-05	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
2020-04-28	4.2500 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.