LOréal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	360.80	366.05	359.40	366.05	366.05	467,263
2026-04-29	363.40	365.60	362.25	365.60	365.60	427,088
2026-04-28	371.55	378.35	371.20	373.70	366.50	393,379
2026-04-27	375.20	379.90	373.20	373.80	366.60	345,150
2026-04-24	372.55	380.80	371.70	377.45	370.18	534,431
2026-04-23	378.80	378.80	366.15	375.85	368.61	930,945
2026-04-22	344.90	346.70	343.65	344.90	338.25	514,891
2026-04-21	350.00	353.65	345.15	345.15	338.50	590,268
2026-04-20	351.40	353.25	349.40	350.95	344.19	514,520
2026-04-17	350.30	359.25	346.85	356.75	349.88	855,221
2026-04-16	358.50	359.10	349.70	349.90	343.16	532,143
2026-04-15	360.50	361.35	357.10	358.30	351.40	400,680
2026-04-14	356.20	361.20	355.35	360.70	353.75	323,570
2026-04-13	355.15	357.60	353.35	356.80	349.93	382,724
2026-04-10	360.35	364.30	358.90	358.90	351.99	407,774
2026-04-09	365.00	365.80	357.95	360.95	354.00	456,020
2026-04-08	365.15	369.80	362.15	366.80	359.73	734,654
2026-04-07	360.35	363.90	348.15	350.80	344.04	398,227
2026-04-02	353.90	359.75	352.90	358.20	351.30	325,590
2026-04-01	355.10	357.30	353.30	357.15	350.27	406,895
2026-03-31	353.60	353.80	349.00	349.35	342.62	432,476
2026-03-30	351.15	351.65	347.50	351.25	344.48	302,249
2026-03-27	354.20	354.20	349.90	350.00	343.26	281,603
2026-03-26	349.50	356.90	349.00	350.85	344.09	464,780
2026-03-25	350.15	352.80	349.15	352.00	345.22	571,069
2026-03-24	346.40	352.15	346.20	348.40	341.69	412,396
2026-03-23	342.10	356.45	338.85	344.90	338.25	659,057
2026-03-20	350.70	351.10	345.80	347.70	341.00	1,323,701
2026-03-19	345.00	347.60	342.65	345.30	338.65	640,832
2026-03-18	351.25	354.55	347.35	350.20	343.45	521,286
2026-03-17	350.30	354.85	350.30	352.40	345.61	318,449
2026-03-16	355.00	355.40	347.75	352.05	345.27	382,167
2026-03-13	354.45	356.20	349.00	353.65	346.84	477,894
2026-03-12	361.10	362.30	357.80	359.25	352.33	454,036
2026-03-11	358.15	361.90	352.95	361.90	354.93	393,747
2026-03-10	367.65	369.95	355.75	363.05	356.06	620,079
2026-03-09	363.40	365.70	358.70	362.90	355.91	466,724
2026-03-06	370.70	375.20	368.50	370.90	363.75	489,320
2026-03-05	370.50	377.50	369.70	371.45	364.29	453,863
2026-03-04	367.60	374.95	366.60	374.30	367.09	420,328
2026-03-03	373.35	374.50	362.70	363.75	356.74	537,296
2026-03-02	388.10	389.70	377.70	380.95	373.61	453,516
2026-02-27	397.85	399.10	395.65	397.40	389.74	441,152
2026-02-26	398.00	398.60	394.70	397.45	389.79	270,494
2026-02-25	400.15	401.75	393.80	398.50	390.82	300,451
2026-02-24	399.75	405.80	398.25	403.10	395.33	279,780
2026-02-23	400.65	401.95	395.30	397.10	389.45	326,106
2026-02-20	397.00	401.15	394.05	401.15	393.42	375,065
2026-02-19	390.50	395.00	389.40	395.00	387.39	296,657
2026-02-18	392.80	395.55	389.05	394.55	386.95	332,618
2026-02-17	385.75	392.85	385.75	390.45	382.93	310,860
2026-02-16	376.10	386.45	374.90	385.05	377.63	321,147
2026-02-13	369.50	379.63	364.00	372.35	365.18	644,004
2026-02-12	395.65	397.05	384.90	391.65	384.10	371,046
2026-02-11	390.60	395.20	389.35	391.90	384.35	303,825
2026-02-10	393.20	394.30	389.60	391.40	383.86	409,816
2026-02-09	394.00	395.00	386.60	387.95	380.48	319,083
2026-02-06	394.00	395.10	385.70	394.05	386.46	319,279
2026-02-05	401.75	401.80	386.80	394.70	387.10	465,105
2026-02-04	389.95	400.45	389.15	399.40	391.70	309,740

← NewerPage 3 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.