LOréal S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 346.00 | 349.75 | 344.50 | 347.75 | 334.98 | 288,828 |
| 2025-02-24 | 348.25 | 349.10 | 343.25 | 347.75 | 334.98 | 398,009 |
| 2025-02-21 | 339.15 | 346.20 | 337.45 | 346.10 | 333.39 | 534,373 |
| 2025-02-20 | 333.45 | 337.90 | 332.05 | 337.90 | 325.49 | 465,430 |
| 2025-02-19 | 342.00 | 342.90 | 332.75 | 333.95 | 321.69 | 453,632 |
| 2025-02-18 | 344.05 | 346.45 | 337.10 | 341.80 | 329.25 | 471,083 |
| 2025-02-17 | 341.65 | 343.50 | 339.80 | 343.00 | 330.40 | 252,194 |
| 2025-02-14 | 344.05 | 344.95 | 341.45 | 343.35 | 330.74 | 396,706 |
| 2025-02-13 | 335.20 | 342.35 | 334.15 | 342.25 | 329.68 | 616,751 |
| 2025-02-12 | 342.35 | 344.45 | 333.15 | 333.95 | 321.69 | 619,969 |
| 2025-02-11 | 341.65 | 343.55 | 338.85 | 341.35 | 328.81 | 405,241 |
| 2025-02-10 | 341.75 | 343.10 | 336.90 | 342.45 | 329.87 | 438,454 |
| 2025-02-07 | 340.00 | 347.45 | 336.10 | 340.60 | 328.09 | 885,279 |
| 2025-02-06 | 345.55 | 353.65 | 343.90 | 353.10 | 340.13 | 388,089 |
| 2025-02-05 | 348.15 | 350.40 | 344.65 | 345.60 | 332.91 | 465,865 |
| 2025-02-04 | 353.10 | 354.65 | 349.05 | 350.65 | 337.77 | 421,300 |
| 2025-02-03 | 349.65 | 355.15 | 349.10 | 353.85 | 340.86 | 368,901 |
| 2025-01-31 | 364.45 | 365.55 | 356.50 | 358.50 | 345.34 | 640,374 |
| 2025-01-30 | 357.20 | 366.50 | 357.00 | 363.55 | 350.20 | 332,133 |
| 2025-01-29 | 362.00 | 363.20 | 356.05 | 356.35 | 343.26 | 427,124 |
| 2025-01-28 | 363.15 | 368.35 | 362.25 | 367.60 | 354.10 | 417,633 |
| 2025-01-27 | 356.70 | 363.85 | 355.80 | 363.15 | 349.81 | 524,422 |
| 2025-01-24 | 359.80 | 368.70 | 358.45 | 358.45 | 345.29 | 717,190 |
| 2025-01-23 | 349.30 | 354.70 | 347.50 | 354.55 | 341.53 | 564,561 |
| 2025-01-22 | 340.35 | 352.15 | 340.00 | 349.65 | 336.81 | 566,359 |
| 2025-01-21 | 340.90 | 342.55 | 338.65 | 341.20 | 328.67 | 252,084 |
| 2025-01-20 | 343.45 | 344.20 | 338.95 | 340.80 | 328.29 | 280,048 |
| 2025-01-17 | 341.40 | 344.95 | 338.15 | 343.45 | 330.84 | 497,094 |
| 2025-01-16 | 337.00 | 341.35 | 335.85 | 338.90 | 326.45 | 541,867 |
| 2025-01-15 | 326.70 | 332.95 | 323.70 | 329.50 | 317.40 | 511,551 |
| 2025-01-14 | 332.50 | 332.50 | 326.20 | 326.65 | 314.65 | 334,732 |
| 2025-01-13 | 325.70 | 329.30 | 324.05 | 328.40 | 316.34 | 308,029 |
| 2025-01-10 | 330.15 | 331.60 | 325.85 | 327.40 | 315.38 | 373,383 |
| 2025-01-09 | 327.80 | 333.95 | 327.25 | 331.90 | 319.71 | 292,029 |
| 2025-01-08 | 332.50 | 333.25 | 326.10 | 331.45 | 319.28 | 437,464 |
| 2025-01-07 | 337.00 | 341.95 | 335.20 | 336.25 | 323.90 | 428,812 |
| 2025-01-06 | 332.75 | 340.80 | 330.20 | 338.00 | 325.59 | 369,183 |
| 2025-01-03 | 337.95 | 338.75 | 331.95 | 332.00 | 319.81 | 308,727 |
| 2025-01-02 | 341.85 | 341.85 | 333.50 | 338.10 | 325.68 | 220,964 |
| 2024-12-31 | 335.90 | 342.25 | 335.60 | 341.85 | 329.30 | 117,420 |
| 2024-12-30 | 343.50 | 343.50 | 337.10 | 337.40 | 325.01 | 261,837 |
| 2024-12-27 | 338.45 | 344.50 | 337.75 | 344.50 | 331.85 | 384,340 |
| 2024-12-24 | 339.75 | 340.65 | 338.95 | 339.85 | 327.37 | 59,963 |
| 2024-12-23 | 336.25 | 338.75 | 333.65 | 338.05 | 325.64 | 248,220 |
| 2024-12-20 | 338.80 | 339.60 | 335.05 | 336.95 | 324.58 | 865,736 |
| 2024-12-19 | 336.10 | 340.35 | 335.45 | 339.35 | 326.89 | 484,848 |
| 2024-12-18 | 344.85 | 345.80 | 341.70 | 342.00 | 329.44 | 480,048 |
| 2024-12-17 | 340.00 | 345.95 | 339.75 | 344.85 | 332.19 | 480,963 |
| 2024-12-16 | 340.80 | 341.95 | 339.00 | 341.60 | 329.06 | 354,278 |
| 2024-12-13 | 343.10 | 344.50 | 340.20 | 343.35 | 330.74 | 555,546 |
| 2024-12-12 | 343.00 | 344.55 | 341.30 | 344.50 | 331.85 | 516,092 |
| 2024-12-11 | 342.00 | 344.10 | 341.00 | 341.50 | 328.96 | 470,206 |
| 2024-12-10 | 346.15 | 348.40 | 344.18 | 345.25 | 332.57 | 519,136 |
| 2024-12-09 | 345.65 | 352.65 | 345.55 | 349.70 | 336.86 | 586,505 |
| 2024-12-06 | 338.05 | 347.35 | 337.15 | 343.60 | 330.98 | 708,518 |
| 2024-12-05 | 333.45 | 337.35 | 333.00 | 336.15 | 323.81 | 357,155 |
| 2024-12-04 | 330.80 | 333.25 | 330.05 | 333.25 | 321.01 | 401,362 |
| 2024-12-03 | 334.00 | 336.65 | 328.40 | 329.60 | 317.50 | 387,587 |
| 2024-12-02 | 324.35 | 333.75 | 322.80 | 333.50 | 321.25 | 445,958 |
| 2024-11-29 | 326.10 | 328.95 | 325.20 | 328.65 | 316.58 | 387,391 |
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.