LOréal S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 379.50 | 380.35 | 368.65 | 372.95 | 365.76 | 405,540 |
| 2025-05-22 | 382.95 | 384.45 | 374.15 | 379.75 | 372.43 | 313,089 |
| 2025-05-21 | 377.70 | 385.95 | 377.40 | 385.45 | 378.02 | 321,238 |
| 2025-05-20 | 379.55 | 383.75 | 377.70 | 381.05 | 373.71 | 312,094 |
| 2025-05-19 | 373.00 | 379.45 | 372.95 | 378.55 | 371.26 | 335,001 |
| 2025-05-16 | 378.35 | 380.15 | 372.20 | 373.85 | 366.65 | 388,775 |
| 2025-05-15 | 372.90 | 377.80 | 369.55 | 376.90 | 369.64 | 354,957 |
| 2025-05-14 | 384.05 | 384.20 | 372.60 | 372.60 | 365.42 | 462,656 |
| 2025-05-13 | 394.15 | 394.25 | 385.00 | 385.15 | 377.73 | 318,152 |
| 2025-05-12 | 384.90 | 394.65 | 384.90 | 394.55 | 386.95 | 426,156 |
| 2025-05-09 | 376.90 | 384.10 | 376.75 | 383.20 | 375.82 | 357,884 |
| 2025-05-08 | 377.20 | 378.90 | 373.95 | 375.35 | 368.12 | 299,625 |
| 2025-05-07 | 379.75 | 381.50 | 373.10 | 374.40 | 367.19 | 408,231 |
| 2025-05-06 | 389.90 | 390.95 | 379.60 | 381.10 | 373.76 | 308,680 |
| 2025-05-05 | 388.50 | 390.20 | 386.80 | 389.85 | 382.34 | 213,209 |
| 2025-05-02 | 390.85 | 394.68 | 382.45 | 393.30 | 378.86 | 589,935 |
| 2025-04-30 | 387.45 | 389.80 | 383.45 | 387.00 | 372.79 | 805,833 |
| 2025-04-29 | 381.85 | 388.00 | 381.30 | 388.00 | 373.75 | 509,372 |
| 2025-04-28 | 376.00 | 381.45 | 375.50 | 379.20 | 365.28 | 282,453 |
| 2025-04-25 | 382.35 | 383.60 | 374.20 | 374.20 | 360.46 | 423,532 |
| 2025-04-24 | 374.75 | 380.80 | 373.70 | 380.80 | 366.82 | 412,817 |
| 2025-04-23 | 363.95 | 380.35 | 363.45 | 374.50 | 360.75 | 772,320 |
| 2025-04-22 | 349.40 | 363.80 | 346.85 | 363.40 | 350.06 | 702,089 |
| 2025-04-17 | 337.70 | 345.70 | 337.05 | 341.85 | 329.30 | 428,214 |
| 2025-04-16 | 342.40 | 343.50 | 337.10 | 341.60 | 329.06 | 532,235 |
| 2025-04-15 | 342.50 | 347.65 | 337.15 | 343.80 | 331.18 | 519,151 |
| 2025-04-14 | 351.60 | 354.00 | 348.95 | 350.80 | 337.92 | 472,082 |
| 2025-04-11 | 350.15 | 352.30 | 341.85 | 347.60 | 334.84 | 449,954 |
| 2025-04-10 | 345.80 | 358.85 | 343.95 | 347.05 | 334.31 | 579,036 |
| 2025-04-09 | 336.45 | 340.10 | 330.55 | 335.60 | 323.28 | 672,172 |
| 2025-04-08 | 343.40 | 346.60 | 335.60 | 343.60 | 330.98 | 750,367 |
| 2025-04-07 | 335.25 | 348.20 | 326.65 | 335.85 | 323.52 | 1,395,115 |
| 2025-04-04 | 352.15 | 364.45 | 347.85 | 349.70 | 336.86 | 976,592 |
| 2025-04-03 | 351.55 | 356.80 | 345.70 | 350.90 | 338.01 | 774,019 |
| 2025-04-02 | 352.60 | 357.55 | 351.65 | 356.25 | 343.17 | 506,329 |
| 2025-04-01 | 346.95 | 354.55 | 344.80 | 353.10 | 340.13 | 461,160 |
| 2025-03-31 | 342.25 | 345.40 | 340.75 | 342.85 | 330.26 | 444,697 |
| 2025-03-28 | 340.80 | 347.00 | 339.75 | 345.10 | 332.43 | 418,671 |
| 2025-03-27 | 341.05 | 343.30 | 337.70 | 342.00 | 329.44 | 371,877 |
| 2025-03-26 | 347.40 | 348.50 | 342.10 | 342.75 | 330.16 | 415,637 |
| 2025-03-25 | 347.95 | 353.75 | 347.50 | 348.20 | 335.41 | 353,058 |
| 2025-03-24 | 355.25 | 357.65 | 347.75 | 349.20 | 336.38 | 411,521 |
| 2025-03-21 | 360.15 | 361.00 | 352.05 | 352.75 | 339.80 | 808,314 |
| 2025-03-20 | 361.85 | 362.20 | 356.85 | 360.60 | 347.36 | 328,256 |
| 2025-03-19 | 359.00 | 364.65 | 357.20 | 361.85 | 348.56 | 411,209 |
| 2025-03-18 | 365.30 | 365.30 | 359.35 | 360.25 | 347.02 | 380,733 |
| 2025-03-17 | 365.30 | 366.20 | 358.80 | 363.45 | 350.10 | 540,758 |
| 2025-03-14 | 357.55 | 369.85 | 357.00 | 366.90 | 353.43 | 711,507 |
| 2025-03-13 | 348.90 | 361.10 | 348.85 | 354.85 | 341.82 | 520,295 |
| 2025-03-12 | 358.95 | 360.30 | 350.00 | 350.00 | 337.15 | 440,358 |
| 2025-03-11 | 363.00 | 365.25 | 354.15 | 356.25 | 343.17 | 557,121 |
| 2025-03-10 | 362.25 | 370.80 | 358.40 | 364.50 | 351.11 | 712,673 |
| 2025-03-07 | 363.75 | 364.05 | 351.80 | 359.55 | 346.35 | 753,866 |
| 2025-03-06 | 364.45 | 366.35 | 358.25 | 365.80 | 352.37 | 622,957 |
| 2025-03-05 | 358.80 | 365.35 | 358.60 | 364.40 | 351.02 | 621,734 |
| 2025-03-04 | 357.25 | 359.00 | 353.10 | 358.00 | 344.85 | 470,630 |
| 2025-03-03 | 351.05 | 359.65 | 348.05 | 359.05 | 345.87 | 438,175 |
| 2025-02-28 | 347.25 | 353.30 | 346.40 | 353.00 | 340.04 | 738,570 |
| 2025-02-27 | 348.25 | 351.55 | 345.85 | 350.10 | 337.24 | 465,612 |
| 2025-02-26 | 349.35 | 354.25 | 348.70 | 350.55 | 337.68 | 365,810 |
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.