L’Oreal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	402.33	402.33	399.83	402.33	402.33	11,188
2026-10-16	406.00	406.50	403.86	406.50	406.50	732
2026-10-15	397.35	406.85	389.45	406.85	406.85	408,909
2026-10-14	387.33	396.20	380.75	394.20	394.20	128,605
2026-10-13	387.35	391.60	377.85	387.07	387.07	33,031
2026-10-12	382.58	384.40	381.00	383.05	383.05	4,574
2026-10-09	375.10	382.05	375.00	377.00	377.00	20,927
2026-10-08	371.00	374.95	369.70	374.05	374.05	13,470
2026-10-07	372.63	374.90	371.30	374.40	374.40	202,415
2026-10-06	371.35	377.45	369.35	373.66	373.66	33,252
2026-10-05	372.35	376.35	370.85	372.35	372.35	376,759
2026-10-02	369.45	376.05	369.45	373.31	373.31	12,910
2026-10-01	376.20	377.65	369.80	371.75	371.75	821,611
2026-09-30	382.20	385.55	373.95	380.18	380.18	152,108
2026-09-29	385.25	385.65	379.60	380.10	380.10	133,330
2026-09-28	385.00	389.75	383.10	385.00	385.00	20,993
2026-09-25	385.03	386.95	380.30	383.00	383.00	376,995
2026-09-24	381.53	386.95	373.80	384.65	384.65	114,713
2026-09-23	388.60	389.40	380.50	381.90	381.90	2,751
2026-09-22	383.78	392.05	383.40	389.85	389.85	33,892
2026-09-21	377.10	384.33	376.65	383.80	383.80	11,783
2026-09-18	379.25	381.35	375.96	376.05	376.05	202,791
2026-09-17	384.88	386.00	377.05	381.25	381.25	23,679
2026-09-16	378.93	383.55	376.80	381.90	381.90	93,778
2026-09-15	380.60	381.75	378.20	381.10	381.10	57,928
2026-09-14	378.53	384.22	376.65	384.20	384.20	2,823
2026-09-11	376.10	383.05	369.05	379.85	379.85	47,042
2026-09-10	380.58	380.85	373.20	374.00	374.00	174,414
2026-09-09	383.83	386.35	377.85	382.50	382.50	22,585
2026-09-08	383.88	393.60	382.40	388.60	388.60	567,371
2026-09-07	381.15	386.60	379.85	384.50	384.50	126,736
2026-09-04	377.10	383.92	376.15	383.20	383.20	48,822
2026-09-03	381.53	383.15	375.95	378.25	378.25	79,255
2026-09-02	381.63	389.30	381.00	385.50	385.50	17,838
2026-09-01	383.93	388.10	379.33	383.95	383.95	37,447
2026-08-28	386.83	390.70	386.30	390.68	390.68	64,886
2026-08-27	385.73	387.75	378.45	384.70	384.70	80,157
2026-08-26	389.15	392.25	387.20	387.20	387.20	113,564
2026-08-25	392.15	393.05	386.90	388.50	388.50	112,507
2026-08-24	387.10	393.65	386.70	393.30	393.30	133,737
2026-08-21	384.10	387.25	380.00	386.60	386.60	5,111
2026-08-20	386.00	386.00	381.90	385.80	385.80	191,217
2026-08-19	373.75	383.90	373.75	383.25	383.25	255,186
2026-08-18	367.90	375.40	367.90	375.00	375.00	37,057
2026-08-17	378.00	378.00	369.75	370.00	370.00	2,781
2026-08-14	383.90	383.90	378.35	379.65	379.65	116,434
2026-08-13	386.00	386.20	380.75	383.10	383.10	24,167
2026-08-12	385.70	385.70	377.30	384.75	384.75	16,379
2026-08-11	384.30	389.55	384.20	387.55	387.55	80,990
2026-08-10	384.70	389.60	384.70	388.60	388.60	52,810
2026-08-07	393.20	393.20	387.10	387.35	387.35	301,493
2026-08-06	394.30	396.95	389.50	391.25	391.25	133,930
2026-08-05	390.00	391.85	384.95	388.85	388.85	13,988
2026-08-04	381.85	390.00	381.85	386.45	386.45	71,660
2026-08-03	384.35	395.20	384.35	390.45	390.45	49,580
2026-07-31	387.20	392.35	384.45	386.95	386.95	406,392
2026-07-30	380.35	400.95	380.35	392.35	392.35	11,640
2026-07-29	388.60	388.60	379.60	382.50	382.50	183,646
2026-07-28	381.15	384.65	373.90	382.90	382.90	47,033
2026-07-27	377.00	380.20	374.60	377.40	377.40	44,536

Page 1 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	7.2000 EUR
2025-05-02	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
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.