L'Oréal S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 404.60 | 407.40 | 403.10 | 407.40 | 407.40 | 903 |
| 2026-10-15 | 398.95 | 406.55 | 398.00 | 406.55 | 406.55 | 1,964 |
| 2026-10-14 | 389.20 | 395.95 | 389.20 | 394.20 | 394.20 | 691 |
| 2026-10-13 | 390.55 | 391.40 | 384.95 | 387.20 | 387.20 | 1,652 |
| 2026-10-12 | 382.85 | 384.40 | 381.05 | 383.10 | 383.10 | 794 |
| 2026-10-09 | 378.15 | 381.15 | 376.80 | 381.15 | 381.15 | 992 |
| 2026-10-08 | 372.70 | 374.05 | 369.70 | 374.05 | 374.05 | 713 |
| 2026-10-07 | 371.40 | 374.95 | 371.40 | 374.40 | 374.40 | 677 |
| 2026-10-06 | 370.70 | 376.60 | 369.45 | 373.50 | 373.50 | 1,341 |
| 2026-10-05 | 373.25 | 376.30 | 371.60 | 373.45 | 373.45 | 1,233 |
| 2026-10-02 | 374.10 | 375.45 | 372.20 | 372.75 | 372.75 | 411 |
| 2026-10-01 | 375.75 | 377.80 | 370.40 | 375.75 | 375.75 | 2,016 |
| 2026-09-30 | 381.30 | 384.30 | 379.50 | 379.50 | 379.50 | 328 |
| 2026-09-29 | 385.10 | 385.10 | 379.65 | 380.65 | 380.65 | 494 |
| 2026-09-28 | 389.20 | 389.20 | 384.05 | 385.20 | 385.20 | 1,042 |
| 2026-09-25 | 385.00 | 386.85 | 380.35 | 381.75 | 381.75 | 852 |
| 2026-09-24 | 382.20 | 386.70 | 381.65 | 384.70 | 384.70 | 488 |
| 2026-09-23 | 388.40 | 389.05 | 380.60 | 380.60 | 380.60 | 912 |
| 2026-09-22 | 383.45 | 392.15 | 383.45 | 389.35 | 389.35 | 994 |
| 2026-09-21 | 376.85 | 383.95 | 376.80 | 383.65 | 383.65 | 470 |
| 2026-09-18 | 378.30 | 380.85 | 376.15 | 376.15 | 376.15 | 584 |
Page 1 of 1 · 21 trading days
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.