L’Oreal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	362.05	374.70	360.05	374.23	374.23	221,587
2026-07-23	377.00	379.90	366.60	378.35	378.35	61,868
2026-07-22	374.20	382.70	374.20	381.00	381.00	53,490
2026-07-21	377.20	380.50	377.20	378.70	378.70	899,958
2026-07-20	376.65	380.82	376.65	380.40	380.40	170,345
2026-07-17	378.78	384.35	378.78	380.95	380.95	610,200
2026-07-16	374.95	381.35	374.95	379.53	379.53	54,903
2026-07-15	380.00	382.55	373.35	378.78	378.78	18,043
2026-07-14	375.68	379.90	375.00	377.60	377.60	69,803
2026-07-13	378.60	383.40	378.60	381.08	381.08	103,580
2026-07-10	377.35	381.00	377.35	379.65	379.65	149,019
2026-07-09	380.40	380.40	376.15	380.20	380.20	15,221
2026-07-08	389.20	389.20	378.88	378.88	378.88	64,227
2026-07-07	385.15	393.05	382.05	389.60	389.60	161,178
2026-07-06	379.00	388.10	377.08	377.08	377.08	28,559
2026-07-03	378.00	385.10	374.60	382.23	382.23	19,504
2026-07-02	385.15	388.58	375.35	388.23	388.23	154,937
2026-07-01	379.63	384.23	375.75	383.78	383.78	102,569
2026-06-30	384.53	387.90	379.70	384.00	384.00	121,823
2026-06-29	390.00	390.00	381.65	387.70	387.70	186,701
2026-06-26	388.00	390.80	386.25	388.18	388.18	108,060
2026-06-25	389.73	393.00	387.05	388.70	388.70	205,404
2026-06-24	380.00	388.75	374.35	388.03	388.03	61,943
2026-06-23	373.58	378.85	369.65	376.88	376.88	147,318
2026-06-22	379.88	387.65	372.90	378.30	378.30	26,311
2026-06-19	385.73	386.70	376.30	377.83	377.83	223,656
2026-06-18	381.10	387.52	378.00	384.15	384.15	291,150
2026-06-17	388.00	388.00	382.15	383.23	383.23	7,962
2026-06-16	386.53	388.65	383.45	386.98	386.98	87,209
2026-06-15	389.68	397.05	385.81	386.88	386.88	96,734
2026-06-12	385.93	394.05	385.85	390.80	390.80	7,862
2026-06-11	387.95	387.95	383.20	383.20	383.20	876,497
2026-06-10	386.65	386.65	376.85	385.53	385.53	613,329
2026-06-09	381.25	386.20	376.10	384.38	384.38	40,551
2026-06-08	375.93	379.00	373.95	377.15	377.15	219,988
2026-06-05	372.00	379.10	371.45	375.40	375.40	34,529
2026-06-04	371.73	376.85	365.00	369.53	369.53	215,374
2026-06-03	371.35	379.80	370.45	370.98	370.98	253,485
2026-06-02	381.68	388.15	373.05	379.58	379.58	314,454
2026-06-01	383.73	386.15	374.35	379.45	379.45	136,926
2026-05-29	390.53	394.35	382.55	389.38	389.38	223,979
2026-05-28	386.05	392.55	379.70	387.58	387.58	137,100
2026-05-27	369.00	387.30	362.00	385.05	385.05	305,106
2026-05-26	366.00	368.70	364.95	368.38	368.38	150,692
2026-05-22	363.30	364.05	359.20	362.43	362.43	114,278
2026-05-21	357.73	361.15	355.80	360.30	360.30	161,190
2026-05-20	351.70	361.50	351.70	360.15	360.15	270,075
2026-05-19	360.30	361.55	347.05	357.98	357.98	30,484
2026-05-18	353.00	361.10	346.40	358.10	358.10	77,781
2026-05-15	354.00	361.15	347.00	355.75	355.75	103,092
2026-05-14	357.20	358.92	354.30	357.85	357.85	15,523
2026-05-13	357.78	358.85	347.00	355.38	355.38	30,042
2026-05-12	350.20	359.45	350.20	358.63	358.63	93,733
2026-05-11	360.70	360.70	350.65	353.88	353.88	1,166,071
2026-05-08	364.15	365.35	360.40	362.08	362.08	2,084,129
2026-05-07	375.78	377.10	366.20	366.90	366.90	77,519
2026-05-06	365.30	375.60	361.35	374.50	374.50	149,331
2026-05-05	359.68	362.80	353.30	361.15	361.15	122,832
2026-05-01	365.68	365.68	365.68	365.68	365.68	0
2026-04-30	359.85	366.07	359.85	365.68	365.68	1,392,104

← NewerPage 2 of 22 · 1,262 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.