L'Oréal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	339.25	346.10	339.00	346.10	333.46	784
2025-02-20	334.20	337.75	332.40	337.75	325.41	1,097
2025-02-19	341.75	341.75	332.85	333.90	321.70	1,696
2025-02-18	342.15	345.40	337.20	341.95	329.46	1,791
2025-02-17	340.15	343.55	339.80	342.85	330.33	462
2025-02-14	343.20	344.20	341.35	343.25	330.71	526
2025-02-13	336.35	342.40	335.10	342.20	329.70	1,578
2025-02-12	342.40	344.20	333.60	333.75	321.56	897
2025-02-11	343.35	343.55	339.00	341.30	328.83	745
2025-02-10	342.40	345.00	337.15	342.45	329.94	600
2025-02-07	340.20	346.70	336.50	340.40	327.97	4,987
2025-02-06	346.40	353.65	345.00	353.15	340.25	3,075
2025-02-05	347.80	349.60	345.00	345.40	332.78	1,102
2025-02-04	351.95	354.45	349.60	350.80	337.99	1,758
2025-02-03	350.25	356.00	349.45	353.80	340.88	558
2025-01-31	364.25	365.30	356.65	356.80	343.77	1,206
2025-01-30	357.70	365.85	357.20	363.50	350.22	615
2025-01-29	359.70	361.15	356.50	356.50	343.48	791
2025-01-28	363.10	369.95	363.10	367.55	354.12	1,066
2025-01-27	355.95	365.55	355.95	363.10	349.84	1,833
2025-01-24	362.90	367.90	358.40	358.40	345.31	2,600
2025-01-23	347.90	353.90	347.90	352.75	339.86	999
2025-01-22	341.60	352.10	340.65	351.20	338.37	2,281
2025-01-21	340.10	342.25	338.95	341.35	328.88	863
2025-01-20	344.10	344.10	338.85	340.90	328.45	401
2025-01-17	338.35	345.05	338.35	343.45	330.90	1,287
2025-01-16	337.30	341.25	335.75	338.80	326.42	1,557
2025-01-15	324.60	332.65	324.35	329.40	317.37	931
2025-01-14	331.35	331.35	326.20	326.65	314.72	815
2025-01-13	325.00	329.00	324.80	328.45	316.45	510
2025-01-10	329.50	331.25	321.30	327.30	315.34	2,229
2025-01-09	330.95	333.25	330.30	332.05	319.92	1,305
2025-01-08	331.00	332.50	326.10	331.50	319.39	3,566
2025-01-07	336.55	342.00	335.35	336.30	324.02	6,467
2025-01-06	332.90	340.55	330.60	337.95	325.61	4,548
2025-01-03	337.40	338.50	331.80	331.80	319.68	3,863
2025-01-02	339.45	340.75	333.90	338.10	325.75	4,992
2024-12-30	342.40	343.20	341.45	341.45	328.98	1,099
2024-12-27	338.40	344.55	338.40	344.55	331.96	2,606
2024-12-23	335.45	338.80	333.85	338.10	325.75	1,838
2024-12-20	336.95	339.40	335.00	337.45	325.12	1,793
2024-12-19	337.65	342.60	337.00	339.40	327.00	2,595
2024-12-18	345.20	345.40	341.60	341.95	329.46	1,831
2024-12-17	340.35	345.90	339.85	345.10	332.49	5,566
2024-12-16	340.50	341.70	338.90	341.70	329.22	1,241
2024-12-13	341.90	344.15	340.50	343.35	330.81	1,375
2024-12-12	342.25	344.55	341.65	344.55	331.96	2,025
2024-12-11	342.60	343.25	341.55	341.60	329.12	1,626
2024-12-10	346.65	348.10	344.35	345.30	332.69	2,072
2024-12-09	348.00	352.80	347.00	349.70	336.93	4,857
2024-12-06	337.45	347.40	337.30	343.55	331.00	3,212
2024-12-05	334.00	337.25	333.55	336.75	324.45	7,377
2024-12-04	331.90	333.35	330.40	333.35	321.17	1,428
2024-12-03	334.00	336.10	328.70	329.65	317.61	5,970
2024-12-02	325.35	333.60	325.20	333.60	321.41	3,254
2024-11-29	327.25	328.85	325.35	328.50	316.50	1,261
2024-11-28	333.95	334.20	328.85	328.95	316.93	5,164
2024-11-27	330.15	333.60	330.00	332.95	320.79	3,772
2024-11-26	329.65	336.45	328.60	332.60	320.45	5,104
2024-11-25	335.15	336.20	329.95	332.65	320.50	7,229

← NewerPage 8 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.