L'Oréal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	389.60	401.50	389.60	399.40	391.73	886
2026-02-03	387.20	387.20	382.90	386.50	379.08	294
2026-02-02	389.00	391.55	388.75	388.75	381.29	481
2026-01-30	386.45	389.05	386.15	387.10	379.67	78
2026-01-29	380.20	388.00	380.20	388.00	380.55	727
2026-01-28	376.10	380.95	375.30	380.20	372.90	945
2026-01-27	382.30	383.05	379.60	380.00	372.70	69
2026-01-26	384.00	386.50	382.60	384.95	377.56	371
2026-01-23	390.45	391.00	384.55	386.35	378.93	341
2026-01-22	387.45	392.15	385.70	387.65	380.21	706
2026-01-21	388.80	388.80	382.20	385.20	377.80	511
2026-01-20	379.85	386.35	379.65	384.30	376.92	243
2026-01-19	379.10	382.30	379.00	380.70	373.39	554
2026-01-16	389.15	389.15	383.30	384.95	377.56	475
2026-01-15	394.20	394.20	387.05	387.05	379.62	354
2026-01-14	392.20	395.95	390.25	391.40	383.89	666
2026-01-13	391.75	391.75	389.00	391.50	383.98	621
2026-01-12	389.30	392.30	387.50	392.30	384.77	1,574
2026-01-09	375.25	385.90	375.25	385.90	378.49	1,575
2026-01-08	356.70	362.85	356.70	362.85	355.88	327
2026-01-07	365.25	365.25	356.10	356.20	349.36	685
2026-01-06	362.15	371.65	361.20	368.65	361.57	1,024
2026-01-05	364.95	365.65	359.75	363.35	356.37	350
2026-01-02	366.25	366.95	362.25	364.65	357.65	481
2025-12-30	364.15	366.35	364.15	366.35	359.32	59
2025-12-29	363.70	365.35	362.90	365.35	358.34	401
2025-12-23	365.45	365.90	360.75	362.65	355.69	1,675
2025-12-22	369.40	369.40	366.60	366.60	359.56	394
2025-12-19	373.90	374.10	369.05	371.00	363.88	417
2025-12-18	374.15	378.20	374.15	376.00	368.78	252
2025-12-17	372.95	375.70	372.15	375.70	368.49	1,023
2025-12-16	373.75	375.20	372.45	373.50	366.33	1,747
2025-12-15	372.20	373.65	372.20	373.25	366.08	454
2025-12-12	369.05	373.80	369.05	370.00	362.90	185
2025-12-11	367.45	374.10	367.45	372.00	364.86	312
2025-12-10	366.00	370.85	365.95	370.85	363.73	704
2025-12-09	366.80	368.35	366.45	368.20	361.13	371
2025-12-08	368.50	368.50	363.00	365.35	358.34	334
2025-12-05	370.05	373.10	366.70	372.75	365.59	250
2025-12-04	368.35	370.85	368.35	369.00	361.92	303
2025-12-03	370.45	371.25	365.00	369.25	362.16	180
2025-12-02	381.30	381.30	368.90	371.70	364.56	472
2025-12-01	374.05	378.95	374.05	377.85	370.60	424
2025-11-28	372.70	375.70	372.05	375.70	368.49	263
2025-11-27	373.25	374.35	372.10	372.70	365.54	315
2025-11-26	374.40	377.15	371.35	373.80	366.62	752
2025-11-25	367.30	368.35	364.35	367.20	360.15	868
2025-11-24	365.45	368.35	363.70	365.35	358.34	458
2025-11-21	355.70	362.10	355.70	361.45	354.51	348
2025-11-20	352.30	355.45	351.00	352.15	345.39	1,408
2025-11-19	349.45	354.60	349.45	350.65	343.92	224
2025-11-18	352.80	353.00	350.00	351.45	344.70	376
2025-11-17	358.65	358.65	354.85	354.85	348.04	353
2025-11-14	357.65	362.40	355.30	358.80	351.91	639
2025-11-13	358.55	363.85	356.80	360.65	353.73	889
2025-11-12	357.40	358.80	356.55	356.90	350.05	377
2025-11-11	354.60	358.50	354.55	356.75	349.90	429
2025-11-10	357.35	357.45	353.95	353.95	347.15	940
2025-11-07	353.75	354.50	349.65	354.30	347.50	921
2025-11-06	359.50	359.70	353.60	353.60	346.81	317

← NewerPage 4 of 5 · 253 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.