L'Oréal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	380.75	388.45	379.00	388.10	380.65	105
2025-08-12	381.45	381.90	377.00	379.30	372.02	535
2025-08-11	384.40	384.95	380.35	380.35	373.05	120
2025-08-08	384.20	384.40	380.70	384.30	376.92	189
2025-08-07	378.60	384.00	376.55	382.10	374.76	288
2025-08-06	373.40	375.10	369.80	374.70	367.51	154
2025-08-05	379.95	380.05	369.60	373.25	366.08	328
2025-08-04	375.45	380.60	375.45	380.00	372.70	357
2025-08-01	385.50	385.70	377.60	377.85	370.60	112
2025-07-31	392.35	395.00	388.05	388.05	380.60	633
2025-07-30	369.80	391.00	369.80	387.65	380.21	1,514
2025-07-29	373.95	375.60	371.40	371.70	364.56	278
2025-07-28	377.50	378.00	370.55	370.55	363.44	612
2025-07-25	371.55	377.40	371.25	374.90	367.70	180
2025-07-24	375.60	377.20	371.40	373.60	366.43	388
2025-07-23	375.55	377.95	373.65	374.80	367.60	1,105
2025-07-22	362.35	368.00	361.65	368.00	360.93	893
2025-07-21	363.45	364.45	360.30	362.65	355.69	798
2025-07-18	365.20	365.80	362.00	362.55	355.59	404
2025-07-17	365.35	368.00	364.25	364.25	357.26	264
2025-07-16	367.20	367.80	363.60	364.00	357.01	572
2025-07-15	369.15	372.30	367.50	367.50	360.44	433
2025-07-14	369.65	373.00	369.65	372.50	365.35	780
2025-07-11	379.80	379.80	373.60	373.80	366.62	173
2025-07-10	375.45	382.25	375.45	382.25	374.91	547
2025-07-09	372.45	376.60	372.25	372.25	365.10	262
2025-07-08	372.20	373.35	367.10	371.50	364.37	150
2025-07-07	371.30	372.80	368.90	372.80	365.64	285
2025-07-04	369.20	371.30	368.80	369.85	362.75	174
2025-07-03	373.20	373.60	370.60	372.75	365.59	707
2025-07-02	371.95	373.80	370.35	372.60	365.45	281
2025-07-01	364.45	372.75	363.70	372.70	365.54	823
2025-06-30	359.10	365.10	357.40	363.20	356.23	969
2025-06-27	355.00	357.80	354.35	355.15	348.33	189
2025-06-26	356.40	356.40	349.00	349.90	343.18	613
2025-06-25	361.25	362.25	355.70	356.05	349.21	269
2025-06-24	366.75	366.75	359.05	363.50	356.52	241
2025-06-23	361.90	365.00	352.15	359.00	352.11	642
2025-06-20	365.15	367.60	361.55	364.85	357.84	285
2025-06-19	367.60	367.60	361.15	363.70	356.72	176
2025-06-18	370.65	371.60	368.25	369.90	362.80	1,435
2025-06-17	367.80	369.05	363.75	368.80	361.72	1,018
2025-06-16	370.25	373.35	368.05	370.20	363.09	1,033
2025-06-13	370.55	374.25	369.60	371.15	364.02	620
2025-06-12	376.05	376.80	371.70	375.45	368.24	451
2025-06-11	381.35	382.80	378.45	378.45	371.18	822
2025-06-10	378.75	383.05	378.75	382.20	374.86	260
2025-06-09	379.70	382.00	378.10	378.80	371.53	620
2025-06-06	381.25	382.20	379.25	381.25	373.93	163
2025-06-05	387.95	387.95	380.95	382.20	374.86	1,373
2025-06-04	372.80	384.80	372.80	384.80	377.41	416
2025-06-03	374.45	375.75	371.00	374.50	367.31	374
2025-06-02	368.35	372.40	365.85	370.85	363.73	342
2025-05-30	369.60	373.65	367.90	372.30	365.15	462
2025-05-29	370.60	371.10	365.60	366.25	359.22	327
2025-05-28	370.20	370.55	365.45	366.50	359.46	461
2025-05-27	370.65	375.20	370.65	373.35	366.18	342
2025-05-26	377.60	377.60	373.50	373.95	366.77	311
2025-05-23	380.25	380.25	368.95	373.45	366.28	906
2025-05-22	384.05	384.05	374.00	379.60	372.31	801

← NewerPage 6 of 22 · 1,278 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.