L'Oréal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	357.65	362.65	355.90	360.45	353.53	433
2025-11-03	361.30	364.90	360.20	361.65	354.71	248
2025-10-31	368.45	369.70	361.45	362.60	355.64	396
2025-10-30	367.80	370.70	366.00	367.35	360.30	565
2025-10-29	367.30	369.95	367.30	368.55	361.47	324
2025-10-28	375.90	375.90	370.00	370.50	363.39	490
2025-10-27	376.10	376.80	375.30	375.50	368.29	186
2025-10-24	373.75	377.30	373.75	374.50	367.31	635
2025-10-23	370.10	380.95	370.10	375.15	367.95	7,314
2025-10-22	372.65	376.50	368.00	371.40	364.27	1,410
2025-10-21	395.10	398.25	394.05	398.25	390.60	343
2025-10-20	393.50	395.45	391.30	395.45	387.86	3,226
2025-10-17	380.85	390.50	380.25	390.50	383.00	723
2025-10-16	379.15	386.30	379.15	386.30	378.88	351
2025-10-15	376.95	380.65	376.95	380.65	373.34	479
2025-10-14	369.75	371.25	368.35	368.70	361.62	306
2025-10-13	370.95	373.50	369.20	370.15	363.04	104
2025-10-10	378.55	378.55	369.00	369.65	362.55	385
2025-10-09	379.00	382.25	376.05	376.05	368.83	281
2025-10-08	379.30	384.20	379.30	383.00	375.65	200
2025-10-07	374.40	379.10	372.30	379.10	371.82	174
2025-10-06	374.00	376.65	372.30	373.75	366.57	335
2025-10-03	373.10	376.55	373.10	376.55	369.32	162
2025-10-02	369.90	374.15	369.75	374.15	366.97	633
2025-10-01	366.45	368.70	366.45	366.45	359.41	321
2025-09-30	364.60	368.20	360.55	368.20	361.13	455
2025-09-29	367.95	368.10	365.25	365.25	358.24	570
2025-09-26	367.65	367.65	365.35	367.05	360.00	210
2025-09-25	365.90	367.35	365.00	366.00	358.97	224
2025-09-24	372.55	373.00	366.95	366.95	359.90	1,790
2025-09-23	363.90	377.95	363.50	374.80	367.60	402
2025-09-22	370.10	370.10	362.00	362.00	355.05	620
2025-09-19	374.70	375.20	369.50	369.75	362.65	432
2025-09-18	377.50	379.65	376.50	378.45	371.18	134
2025-09-17	377.00	377.25	376.25	377.25	370.01	80
2025-09-16	381.35	381.90	377.45	377.45	370.20	421
2025-09-15	383.15	390.20	383.15	388.50	381.04	214
2025-09-12	383.50	383.50	379.80	381.00	373.68	333
2025-09-11	388.95	388.95	382.90	384.00	376.63	430
2025-09-10	390.00	393.55	387.40	388.10	380.65	248
2025-09-09	398.40	400.15	395.00	396.45	388.84	395
2025-09-08	399.75	402.95	399.20	402.15	394.43	821
2025-09-05	398.20	402.65	397.00	402.65	394.92	286
2025-09-04	401.45	407.00	401.40	404.40	396.64	290
2025-09-03	398.80	399.45	395.85	399.45	391.78	606
2025-09-02	394.15	397.40	394.15	396.80	389.18	102
2025-09-01	399.55	399.75	396.55	397.00	389.38	240
2025-08-29	402.60	402.60	397.95	397.95	390.31	179
2025-08-28	406.00	407.60	401.95	402.25	394.53	353
2025-08-27	397.20	404.80	396.75	401.25	393.55	548
2025-08-26	395.45	399.00	395.45	396.75	389.13	266
2025-08-25	397.00	398.65	396.20	396.95	389.33	140
2025-08-22	400.90	401.20	399.00	399.00	391.34	148
2025-08-21	401.15	401.15	400.15	400.70	393.01	112
2025-08-20	399.60	408.00	399.60	406.75	398.94	412
2025-08-19	394.95	401.00	394.40	399.95	392.27	387
2025-08-18	393.15	393.30	389.95	393.30	385.75	630
2025-08-15	391.00	393.60	390.75	393.05	385.50	66
2025-08-14	387.80	391.40	387.80	388.75	381.29	687
2025-08-13	380.75	388.45	379.00	388.10	380.65	105

← NewerPage 5 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.