L'Oréal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	361.25	365.50	361.25	365.00	365.00	376
2026-04-29	363.65	364.90	362.40	363.80	363.80	712
2026-04-28	376.65	376.65	375.00	375.00	367.80	184
2026-04-27	376.45	377.80	366.00	366.00	358.97	256
2026-04-24	375.60	378.25	372.25	376.50	369.27	550
2026-04-23	372.55	377.00	372.20	375.85	368.63	1,426
2026-04-22	345.75	345.90	344.25	344.85	338.23	498
2026-04-21	351.70	353.00	345.05	345.05	338.43	924
2026-04-20	352.40	353.05	350.40	350.90	344.16	732
2026-04-17	350.00	359.00	346.80	356.95	350.10	2,988
2026-04-16	358.50	358.50	350.00	350.00	343.28	1,260
2026-04-15	360.05	360.05	357.95	358.45	351.57	236
2026-04-14	356.90	360.95	356.90	360.80	353.87	401
2026-04-13	354.10	357.45	353.70	356.75	349.90	786
2026-04-10	361.00	363.90	358.95	358.95	352.06	592
2026-04-09	365.55	365.55	358.05	360.80	353.87	825
2026-04-08	365.05	368.85	363.80	366.65	359.61	1,390
2026-04-07	360.10	363.05	348.65	350.75	344.02	1,247
2026-04-02	354.20	359.25	354.20	358.05	351.18	527
2026-04-01	355.15	357.15	353.65	357.15	350.29	729
2026-03-31	351.35	352.15	349.45	349.45	342.74	903
2026-03-30	351.40	351.40	348.30	351.20	344.46	526
2026-03-27	352.15	352.15	349.95	349.95	343.23	392
2026-03-26	350.50	355.60	350.50	350.95	344.21	560
2026-03-25	351.30	351.85	350.25	351.85	345.09	386
2026-03-24	348.10	351.25	348.10	348.10	341.42	729
2026-03-23	341.75	354.50	340.00	345.00	338.38	2,391
2026-03-20	350.20	350.20	346.05	346.10	339.45	1,466
2026-03-19	344.75	346.95	343.50	345.40	338.77	1,231
2026-03-18	354.60	354.60	348.30	350.20	343.48	2,186
2026-03-17	350.85	354.00	350.85	352.55	345.78	735
2026-03-16	354.55	354.55	348.40	352.20	345.44	414
2026-03-13	352.80	354.85	350.00	353.75	346.96	7,556
2026-03-12	360.55	361.65	358.45	359.30	352.40	810
2026-03-11	359.60	361.95	353.55	361.95	355.00	810
2026-03-10	368.10	369.70	356.70	363.00	356.03	939
2026-03-09	362.05	364.80	359.60	363.00	356.03	866
2026-03-06	371.35	374.55	369.25	370.85	363.73	346
2026-03-05	371.85	377.10	370.00	371.60	364.47	1,093
2026-03-04	368.05	374.55	368.05	374.40	367.21	1,153
2026-03-03	373.25	373.55	362.85	363.70	356.72	1,614
2026-03-02	385.30	389.00	379.20	380.70	373.39	919
2026-02-27	396.50	398.40	396.10	397.25	389.62	314
2026-02-26	396.15	398.25	395.30	397.25	389.62	296
2026-02-25	399.60	399.60	394.30	398.55	390.90	354
2026-02-24	400.00	405.40	399.75	403.30	395.56	2,408
2026-02-23	401.05	401.05	397.15	397.15	389.52	176
2026-02-20	396.80	401.05	394.70	401.05	393.35	537
2026-02-19	392.20	394.80	390.15	394.80	387.22	402
2026-02-18	391.05	395.00	389.40	394.65	387.07	465
2026-02-17	388.80	392.30	386.65	390.55	383.05	1,055
2026-02-16	375.40	386.25	375.40	385.15	377.76	1,203
2026-02-13	370.00	377.65	365.70	372.30	365.15	2,667
2026-02-12	394.05	394.05	386.35	392.15	384.62	724
2026-02-11	390.50	394.30	389.95	392.00	384.47	743
2026-02-10	391.85	393.50	390.20	393.50	385.94	770
2026-02-09	393.95	393.95	388.10	388.10	380.65	100
2026-02-06	394.75	394.75	389.80	394.15	386.58	376
2026-02-05	399.50	400.00	387.95	394.20	386.63	968
2026-02-04	389.60	401.50	389.60	399.40	391.73	886

← NewerPage 3 of 22 · 1,275 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.