L’Oreal SA historical data
| 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 |
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.