L'Oréal S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 378.25 | 385.35 | 378.25 | 385.35 | 377.95 | 489 |
| 2025-05-20 | 379.20 | 383.15 | 378.10 | 380.95 | 373.64 | 1,041 |
| 2025-05-19 | 375.45 | 379.10 | 375.00 | 378.60 | 371.33 | 553 |
| 2025-05-16 | 379.95 | 379.95 | 372.15 | 373.70 | 366.53 | 556 |
| 2025-05-15 | 374.20 | 377.40 | 370.00 | 377.00 | 369.76 | 1,002 |
| 2025-05-14 | 382.65 | 382.65 | 372.55 | 372.55 | 365.40 | 756 |
| 2025-05-13 | 393.05 | 393.80 | 380.05 | 385.20 | 377.80 | 601 |
| 2025-05-12 | 387.15 | 394.35 | 387.05 | 394.25 | 386.68 | 1,538 |
| 2025-05-09 | 378.55 | 383.90 | 378.45 | 382.00 | 374.67 | 570 |
| 2025-05-08 | 376.80 | 378.50 | 374.00 | 376.70 | 369.47 | 463 |
| 2025-05-07 | 381.35 | 381.35 | 373.25 | 376.40 | 369.17 | 709 |
| 2025-05-06 | 390.40 | 390.40 | 379.45 | 387.50 | 380.06 | 644 |
| 2025-05-05 | 387.40 | 390.40 | 387.35 | 390.40 | 382.90 | 1,045 |
| 2025-05-02 | 389.80 | 396.20 | 383.30 | 396.20 | 381.73 | 1,701 |
| 2025-04-30 | 386.70 | 389.35 | 384.10 | 386.75 | 372.62 | 1,343 |
| 2025-04-29 | 382.55 | 388.15 | 381.80 | 388.15 | 373.97 | 1,166 |
| 2025-04-28 | 376.10 | 381.00 | 376.10 | 378.80 | 364.96 | 613 |
| 2025-04-25 | 382.30 | 382.70 | 373.80 | 373.80 | 360.15 | 715 |
| 2025-04-24 | 375.00 | 382.65 | 374.50 | 380.65 | 366.75 | 1,145 |
| 2025-04-23 | 367.50 | 380.05 | 367.50 | 374.80 | 361.11 | 2,053 |
| 2025-04-22 | 347.65 | 363.25 | 347.00 | 363.25 | 349.98 | 1,117 |
| 2025-04-17 | 338.40 | 345.40 | 338.20 | 341.90 | 329.41 | 429 |
| 2025-04-16 | 340.20 | 343.30 | 337.00 | 341.50 | 329.03 | 604 |
| 2025-04-15 | 343.15 | 346.55 | 338.10 | 343.95 | 331.39 | 409 |
| 2025-04-14 | 351.65 | 353.30 | 349.95 | 350.70 | 337.89 | 1,123 |
| 2025-04-11 | 351.85 | 351.90 | 342.35 | 347.30 | 334.61 | 664 |
| 2025-04-10 | 355.15 | 358.45 | 345.20 | 347.05 | 334.37 | 705 |
| 2025-04-09 | 338.40 | 339.60 | 331.20 | 335.50 | 323.24 | 1,079 |
| 2025-04-08 | 339.25 | 349.20 | 336.35 | 343.85 | 331.29 | 2,166 |
| 2025-04-07 | 331.90 | 346.15 | 328.60 | 335.40 | 323.15 | 3,106 |
| 2025-04-04 | 352.80 | 363.80 | 347.85 | 348.25 | 335.53 | 1,902 |
| 2025-04-03 | 351.85 | 355.00 | 345.60 | 350.80 | 337.99 | 1,248 |
| 2025-04-02 | 354.15 | 356.80 | 351.45 | 356.00 | 343.00 | 762 |
| 2025-04-01 | 347.00 | 353.85 | 346.15 | 352.90 | 340.01 | 1,153 |
| 2025-03-31 | 342.50 | 344.80 | 341.05 | 342.70 | 330.18 | 2,189 |
| 2025-03-28 | 343.35 | 346.55 | 343.20 | 345.05 | 332.45 | 577 |
| 2025-03-27 | 340.90 | 343.20 | 338.30 | 341.80 | 329.31 | 1,276 |
| 2025-03-26 | 348.50 | 348.50 | 342.05 | 342.85 | 330.33 | 1,539 |
| 2025-03-25 | 351.95 | 352.10 | 347.60 | 348.15 | 335.43 | 459 |
| 2025-03-24 | 355.65 | 357.55 | 347.90 | 349.15 | 336.40 | 1,055 |
| 2025-03-21 | 359.85 | 360.20 | 352.00 | 352.80 | 339.91 | 1,998 |
| 2025-03-20 | 359.85 | 361.60 | 355.05 | 360.30 | 347.14 | 451 |
| 2025-03-19 | 357.55 | 364.55 | 357.55 | 361.85 | 348.63 | 690 |
| 2025-03-18 | 364.65 | 365.05 | 360.00 | 360.20 | 347.04 | 770 |
| 2025-03-17 | 363.60 | 364.25 | 360.00 | 363.45 | 350.17 | 401 |
| 2025-03-14 | 357.65 | 369.55 | 357.65 | 367.05 | 353.64 | 1,000 |
| 2025-03-13 | 351.10 | 360.35 | 351.10 | 354.75 | 341.79 | 1,235 |
| 2025-03-12 | 358.00 | 360.60 | 350.15 | 350.15 | 337.36 | 762 |
| 2025-03-11 | 363.65 | 364.40 | 354.65 | 356.40 | 343.38 | 1,339 |
| 2025-03-10 | 361.10 | 370.55 | 358.90 | 364.60 | 351.28 | 1,316 |
| 2025-03-07 | 363.15 | 363.15 | 351.85 | 359.60 | 346.46 | 1,585 |
| 2025-03-06 | 364.60 | 366.05 | 358.25 | 365.60 | 352.25 | 1,406 |
| 2025-03-05 | 359.60 | 365.00 | 358.75 | 364.40 | 351.09 | 2,166 |
| 2025-03-04 | 355.30 | 357.95 | 353.35 | 357.95 | 344.87 | 1,343 |
| 2025-03-03 | 350.35 | 359.40 | 348.50 | 359.20 | 346.08 | 1,123 |
| 2025-02-28 | 347.65 | 353.05 | 346.80 | 352.95 | 340.06 | 1,115 |
| 2025-02-27 | 348.55 | 351.20 | 346.50 | 350.05 | 337.26 | 868 |
| 2025-02-26 | 349.40 | 353.75 | 349.00 | 350.45 | 337.65 | 2,133 |
| 2025-02-25 | 345.40 | 349.20 | 345.40 | 347.75 | 335.05 | 454 |
| 2025-02-24 | 346.90 | 347.85 | 341.80 | 347.70 | 335.00 | 465 |
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.