LOréal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	406.00	407.40	402.80	407.40	407.40	327,490
2026-10-15	397.25	406.85	396.55	406.85	406.85	570,392
2026-10-14	388.10	396.25	387.40	394.20	394.20	366,046
2026-10-13	387.35	391.65	384.80	387.15	387.15	301,888
2026-10-12	382.90	384.40	381.10	383.05	383.05	236,726
2026-10-09	375.15	382.20	375.15	381.20	381.20	320,823
2026-10-08	371.30	374.95	369.10	374.05	374.05	283,012
2026-10-07	371.95	375.25	371.00	374.40	374.40	265,583
2026-10-06	371.35	377.40	369.00	373.60	373.60	264,709
2026-10-05	372.00	376.65	370.75	373.45	373.45	246,783
2026-10-02	369.60	376.30	369.30	372.75	372.75	255,040
2026-10-01	376.15	377.80	369.50	371.75	371.75	375,249
2026-09-30	382.20	385.45	379.45	379.45	379.45	396,440
2026-09-29	384.90	385.30	379.60	380.75	380.75	213,667
2026-09-28	384.55	389.80	383.50	385.00	385.00	314,844
2026-09-25	384.05	387.20	380.20	381.85	381.85	267,986
2026-09-24	381.50	387.00	381.00	384.65	384.65	332,010
2026-09-23	387.55	389.55	380.50	380.50	380.50	394,207
2026-09-22	383.80	392.15	383.00	389.50	389.50	296,924
2026-09-21	377.00	384.55	376.60	383.80	383.80	189,907
2026-09-18	379.35	381.40	375.85	376.05	376.05	1,005,560
2026-09-17	384.80	386.30	380.10	380.10	380.10	246,575
2026-09-16	379.25	383.80	376.15	381.90	381.90	294,809
2026-09-15	381.10	381.60	377.60	381.20	381.20	245,847
2026-09-14	378.55	384.20	376.10	384.20	384.20	314,253
2026-09-11	376.10	383.95	375.55	379.85	379.85	298,706
2026-09-10	380.25	381.30	372.95	375.55	375.55	280,527
2026-09-09	383.90	386.45	377.90	381.70	381.70	401,252
2026-09-08	383.90	394.00	382.30	388.20	388.20	323,855
2026-09-07	380.20	386.65	379.80	384.65	384.65	134,817
2026-09-04	377.00	383.90	376.10	383.90	383.90	246,490
2026-09-03	381.00	383.00	375.45	378.50	378.50	282,634
2026-09-02	381.85	386.90	381.60	385.00	385.00	253,064
2026-09-01	383.95	388.05	378.95	379.35	379.35	345,352
2026-08-31	388.35	390.50	384.70	384.70	384.70	477,325
2026-08-28	386.85	390.80	386.25	388.50	388.50	296,828
2026-08-27	385.75	385.85	381.85	384.85	384.85	236,229
2026-08-26	390.00	392.40	387.20	387.20	387.20	253,992
2026-08-25	392.15	393.00	386.60	388.50	388.50	184,510
2026-08-24	387.55	393.75	387.20	392.50	392.50	238,012
2026-08-21	384.55	387.40	379.85	386.60	386.60	236,934
2026-08-20	383.55	386.15	381.75	385.80	385.80	252,990
2026-08-19	374.15	384.60	373.65	382.55	382.55	431,749
2026-08-18	369.00	375.40	367.50	375.40	375.40	349,611
2026-08-17	376.70	377.65	369.68	370.00	370.00	255,761
2026-08-14	382.50	383.90	378.25	379.50	379.50	213,228
2026-08-13	381.60	386.45	380.60	383.30	383.30	242,355
2026-08-12	384.75	384.75	379.35	380.45	380.45	376,086
2026-08-11	387.55	389.65	383.70	383.70	383.70	201,656
2026-08-10	385.65	390.00	385.00	388.50	388.50	201,776
2026-08-07	388.75	393.25	385.90	385.90	385.90	300,451
2026-08-06	394.30	397.25	389.00	390.40	390.40	282,980
2026-08-05	386.95	391.95	384.65	388.60	388.60	247,408
2026-08-04	386.05	389.60	381.75	387.50	387.50	308,115
2026-08-03	384.35	395.30	384.35	389.75	389.75	331,751
2026-07-31	391.05	392.35	384.20	386.95	386.95	427,656
2026-07-30	381.30	401.00	381.30	394.00	394.00	569,573
2026-07-29	388.60	388.60	378.80	383.50	383.50	378,653
2026-07-28	381.10	384.95	376.80	382.90	382.90	330,806
2026-07-27	378.00	380.15	374.50	375.55	375.55	327,381

Page 1 of 22 · 1,283 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
2023-04-27	6.0000 EUR
2022-04-27	4.8000 EUR
2021-04-27	4.0000 EUR
2020-07-03	3.8500 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.