L’Oreal SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 367.05 | 368.05 | 356.20 | 363.33 | 363.33 | 13,128 |
| 2026-04-28 | 372.00 | 378.20 | 371.20 | 375.88 | 368.68 | 10,420 |
| 2026-04-27 | 376.45 | 379.95 | 373.45 | 373.85 | 366.69 | 23,881 |
| 2026-04-24 | 372.45 | 380.75 | 364.70 | 376.60 | 369.39 | 261,075 |
| 2026-04-23 | 378.80 | 378.80 | 366.10 | 376.53 | 369.31 | 69,058 |
| 2026-04-22 | 343.80 | 347.00 | 343.80 | 344.78 | 338.17 | 513,159 |
| 2026-04-21 | 350.00 | 353.40 | 345.15 | 347.75 | 341.09 | 267,120 |
| 2026-04-20 | 352.40 | 353.40 | 349.90 | 351.35 | 344.62 | 121,355 |
| 2026-04-17 | 349.53 | 359.10 | 347.00 | 357.03 | 350.19 | 25,330 |
| 2026-04-16 | 357.53 | 358.90 | 349.75 | 350.00 | 343.30 | 12,887 |
| 2026-04-15 | 359.93 | 367.80 | 353.70 | 359.73 | 352.83 | 168,741 |
| 2026-04-14 | 358.00 | 361.13 | 355.70 | 361.13 | 354.21 | 114,561 |
| 2026-04-13 | 353.65 | 357.45 | 353.65 | 357.15 | 350.31 | 33,632 |
| 2026-04-10 | 359.63 | 363.95 | 358.90 | 360.15 | 353.25 | 157,093 |
| 2026-04-09 | 364.25 | 365.60 | 358.05 | 359.93 | 353.03 | 30,021 |
| 2026-04-08 | 366.20 | 369.35 | 362.70 | 367.55 | 360.51 | 124,506 |
| 2026-04-07 | 360.30 | 363.80 | 348.40 | 349.70 | 343.00 | 2,962 |
| 2026-04-02 | 353.88 | 359.10 | 352.05 | 357.60 | 350.75 | 1,840 |
| 2026-04-01 | 355.00 | 357.40 | 353.20 | 356.20 | 349.38 | 36,729 |
| 2026-03-31 | 349.30 | 353.95 | 349.30 | 349.30 | 342.61 | 20,235 |
| 2026-03-30 | 351.45 | 351.45 | 347.85 | 350.58 | 343.86 | 33,218 |
| 2026-03-27 | 354.53 | 361.05 | 345.95 | 350.10 | 343.39 | 48,723 |
| 2026-03-26 | 350.00 | 357.00 | 349.70 | 352.35 | 345.60 | 51,265 |
| 2026-03-25 | 349.83 | 352.55 | 349.70 | 350.18 | 343.47 | 242,853 |
| 2026-03-24 | 347.45 | 352.00 | 344.90 | 348.63 | 341.95 | 143,115 |
| 2026-03-23 | 342.53 | 355.55 | 338.90 | 345.55 | 338.93 | 21,512 |
| 2026-03-20 | 351.00 | 351.00 | 346.03 | 346.03 | 339.40 | 560,296 |
| 2026-03-19 | 345.00 | 347.15 | 342.70 | 345.80 | 339.18 | 9,863 |
| 2026-03-18 | 351.25 | 354.30 | 347.45 | 349.08 | 342.39 | 28,697 |
| 2026-03-17 | 352.00 | 354.90 | 350.00 | 352.58 | 345.82 | 46,713 |
| 2026-03-16 | 353.30 | 355.75 | 347.85 | 350.83 | 344.10 | 628,440 |
| 2026-03-13 | 354.15 | 356.25 | 349.10 | 353.03 | 346.26 | 38,956 |
| 2026-03-12 | 360.35 | 368.30 | 358.20 | 359.00 | 352.12 | 98,803 |
| 2026-03-11 | 357.53 | 361.90 | 353.00 | 359.75 | 352.86 | 23,167 |
| 2026-03-10 | 369.95 | 369.95 | 355.95 | 362.03 | 355.09 | 238,234 |
| 2026-03-09 | 363.25 | 365.50 | 358.75 | 363.85 | 356.88 | 91,671 |
| 2026-03-06 | 369.88 | 374.70 | 368.70 | 369.60 | 362.52 | 10,189 |
| 2026-03-05 | 370.20 | 377.50 | 370.20 | 370.45 | 363.35 | 17,157 |
| 2026-03-04 | 367.00 | 374.95 | 366.90 | 374.03 | 366.86 | 37,192 |
| 2026-03-03 | 374.00 | 374.55 | 362.95 | 364.10 | 357.13 | 32,543 |
| 2026-03-02 | 385.78 | 389.85 | 378.65 | 380.63 | 373.33 | 9,132 |
| 2026-02-27 | 398.00 | 399.00 | 395.80 | 398.48 | 390.84 | 10,734 |
| 2026-02-26 | 398.00 | 398.55 | 395.20 | 397.33 | 389.71 | 21,283 |
| 2026-02-25 | 397.30 | 402.00 | 392.35 | 396.70 | 389.10 | 120,154 |
| 2026-02-24 | 400.00 | 405.35 | 398.50 | 403.90 | 396.16 | 100,587 |
| 2026-02-23 | 400.53 | 401.30 | 395.56 | 398.18 | 390.55 | 5,235 |
| 2026-02-20 | 396.53 | 401.15 | 394.10 | 399.70 | 392.04 | 10,645 |
| 2026-02-19 | 389.55 | 395.00 | 389.55 | 393.78 | 386.23 | 17,194 |
| 2026-02-18 | 395.20 | 395.20 | 389.15 | 394.75 | 387.19 | 123,499 |
| 2026-02-17 | 388.93 | 392.85 | 385.25 | 390.58 | 383.09 | 69,899 |
| 2026-02-16 | 377.35 | 386.35 | 374.95 | 383.90 | 376.55 | 32,433 |
| 2026-02-13 | 370.05 | 379.45 | 360.00 | 372.80 | 365.66 | 184,505 |
| 2026-02-12 | 396.00 | 396.90 | 385.45 | 390.65 | 383.17 | 271,989 |
| 2026-02-11 | 391.40 | 409.05 | 390.05 | 391.80 | 384.30 | 35,146 |
| 2026-02-10 | 390.78 | 394.00 | 390.00 | 393.35 | 385.82 | 319,244 |
| 2026-02-09 | 393.58 | 395.00 | 386.80 | 387.80 | 380.37 | 172,233 |
| 2026-02-06 | 393.83 | 394.75 | 386.05 | 394.43 | 386.87 | 20,426 |
| 2026-02-05 | 401.53 | 401.75 | 388.05 | 392.70 | 385.18 | 20,102 |
| 2026-02-04 | 390.20 | 400.30 | 388.35 | 399.08 | 391.43 | 51,448 |
| 2026-02-03 | 390.00 | 390.00 | 382.80 | 386.10 | 378.70 | 273,277 |
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.