L'Oréal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	367.00	375.35	366.45	374.65	374.65	825
2026-07-23	375.15	375.15	367.30	369.05	369.05	6,936
2026-07-22	375.30	382.50	375.30	380.50	380.50	1,185
2026-07-21	380.05	380.05	377.60	378.85	378.85	492
2026-07-20	378.85	381.00	377.05	380.35	380.35	616
2026-07-17	384.15	384.15	380.05	381.55	381.55	516
2026-07-16	376.15	381.15	375.25	381.15	381.15	844
2026-07-15	379.95	379.95	373.80	378.90	378.90	579
2026-07-14	377.20	379.70	375.00	378.60	378.60	1,263
2026-07-13	380.10	382.30	378.90	381.65	381.65	755
2026-07-10	380.00	380.95	379.20	380.95	380.95	496
2026-07-09	378.30	380.20	376.80	379.45	379.45	545
2026-07-08	386.25	387.40	379.25	380.75	380.75	1,620
2026-07-07	385.00	392.05	385.00	388.20	388.20	1,627
2026-07-06	383.50	387.30	377.15	377.90	377.90	3,797
2026-07-03	383.35	383.35	375.00	382.40	382.40	2,757
2026-07-02	382.10	388.50	382.10	388.10	388.10	2,694
2026-07-01	380.55	386.00	380.25	380.25	380.25	819
2026-06-30	384.90	384.90	380.35	383.75	383.75	1,621
2026-06-29	389.45	389.45	386.50	387.00	387.00	240
2026-06-26	389.90	390.20	386.65	388.10	388.10	449
2026-06-25	389.00	392.35	387.05	387.85	387.85	1,825
2026-06-24	382.45	388.40	382.00	386.90	386.90	918
2026-06-23	371.25	377.60	371.25	376.10	376.10	1,147
2026-06-22	379.55	379.55	376.60	377.95	377.95	91
2026-06-19	385.00	385.00	376.10	378.80	378.80	415
2026-06-18	381.55	387.35	378.60	387.35	387.35	557
2026-06-17	385.50	388.00	382.15	382.25	382.25	202
2026-06-16	385.60	387.75	385.00	386.05	386.05	389
2026-06-15	396.70	396.70	385.85	385.85	385.85	1,049
2026-06-12	387.15	393.45	387.15	390.65	390.65	1,577
2026-06-11	386.20	386.20	383.15	383.15	383.15	403
2026-06-10	383.85	385.00	380.90	383.95	383.95	1,129
2026-06-09	378.40	385.95	378.40	384.65	384.65	1,300
2026-06-08	377.00	378.55	374.20	378.40	378.40	315
2026-06-05	372.75	378.60	372.75	375.55	375.55	759
2026-06-04	375.65	375.65	369.15	370.90	370.90	436
2026-06-03	375.40	378.90	370.55	370.55	370.55	958
2026-06-02	381.95	384.30	379.10	379.15	379.15	319
2026-06-01	383.55	383.70	379.25	379.35	379.35	509
2026-05-29	388.00	394.05	382.80	382.80	382.80	1,757
2026-05-28	388.60	390.60	386.90	386.90	386.90	691
2026-05-27	371.70	386.40	371.65	385.65	385.65	1,969
2026-05-26	366.40	368.60	364.80	368.60	368.60	783
2026-05-25	363.85	369.45	363.85	367.70	367.70	1,062
2026-05-22	360.65	362.90	359.80	361.60	361.60	345
2026-05-21	358.45	360.15	355.90	359.50	359.50	432
2026-05-20	353.50	361.60	353.50	360.15	360.15	996
2026-05-19	360.00	361.40	357.15	357.15	357.15	281
2026-05-18	353.55	359.45	352.95	357.90	357.90	830
2026-05-15	356.95	357.40	354.55	356.80	356.80	7,063
2026-05-14	355.40	358.75	355.40	358.75	358.75	328
2026-05-13	355.80	356.50	353.60	355.65	355.65	548
2026-05-12	351.40	358.90	351.40	358.20	358.20	331
2026-05-11	359.85	360.05	350.85	357.40	357.40	1,212
2026-05-08	364.30	364.45	361.95	362.35	362.35	608
2026-05-07	374.55	376.00	367.15	368.90	368.90	875
2026-05-06	365.05	375.00	364.95	374.15	374.15	1,581
2026-05-05	360.95	362.55	359.50	361.05	361.05	848
2026-05-04	364.05	364.45	358.75	359.75	359.75	815

← NewerPage 2 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.