L’Oreal SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 389.53 | 391.45 | 388.13 | 389.28 | 381.82 | 22,185 |
| 2026-01-30 | 386.53 | 389.30 | 385.45 | 386.23 | 378.83 | 2,825 |
| 2026-01-29 | 380.15 | 388.30 | 380.15 | 386.60 | 379.19 | 58,484 |
| 2026-01-28 | 376.20 | 381.35 | 374.80 | 380.30 | 373.02 | 455,679 |
| 2026-01-27 | 379.35 | 383.60 | 379.35 | 379.55 | 372.28 | 7,767 |
| 2026-01-26 | 382.05 | 387.20 | 382.05 | 385.10 | 377.72 | 77,552 |
| 2026-01-23 | 391.95 | 391.95 | 383.53 | 385.18 | 377.80 | 126,452 |
| 2026-01-22 | 385.60 | 391.10 | 385.60 | 388.55 | 381.11 | 11,560 |
| 2026-01-21 | 386.88 | 389.10 | 381.95 | 385.25 | 377.87 | 50,073 |
| 2026-01-20 | 378.55 | 384.10 | 378.55 | 383.68 | 376.33 | 5,116 |
| 2026-01-19 | 380.30 | 382.75 | 378.45 | 380.23 | 372.94 | 1,191 |
| 2026-01-16 | 385.88 | 389.00 | 382.65 | 384.48 | 377.11 | 229,002 |
| 2026-01-15 | 395.00 | 395.30 | 387.15 | 387.43 | 380.00 | 56,456 |
| 2026-01-14 | 392.00 | 396.90 | 390.15 | 391.28 | 383.78 | 107,055 |
| 2026-01-13 | 390.78 | 392.70 | 322.86 | 389.53 | 382.06 | 124,901 |
| 2026-01-12 | 387.55 | 392.40 | 387.55 | 391.68 | 384.17 | 753,150 |
| 2026-01-09 | 380.00 | 385.85 | 373.35 | 385.33 | 377.94 | 161,374 |
| 2026-01-08 | 358.00 | 362.90 | 355.80 | 361.88 | 354.94 | 5,630 |
| 2026-01-07 | 367.40 | 368.55 | 355.98 | 358.70 | 351.83 | 173,477 |
| 2026-01-06 | 359.95 | 372.60 | 359.95 | 369.50 | 362.42 | 82,967 |
| 2026-01-05 | 365.83 | 367.60 | 360.00 | 363.30 | 356.34 | 345,129 |
| 2026-01-02 | 367.00 | 367.45 | 361.75 | 364.18 | 357.20 | 148,214 |
| 2025-12-31 | 365.55 | 366.90 | 365.55 | 365.68 | 358.67 | 4,422 |
| 2025-12-30 | 364.25 | 367.60 | 363.05 | 366.80 | 359.77 | 155,942 |
| 2025-12-29 | 361.95 | 365.45 | 361.95 | 364.53 | 357.54 | 9,685 |
| 2025-12-24 | 363.40 | 364.60 | 362.00 | 362.80 | 355.85 | 36 |
| 2025-12-23 | 362.45 | 367.25 | 361.00 | 361.50 | 354.58 | 2,869 |
| 2025-12-22 | 366.45 | 369.95 | 366.45 | 368.38 | 361.32 | 83,410 |
| 2025-12-19 | 368.73 | 374.95 | 368.00 | 371.78 | 364.65 | 209,672 |
| 2025-12-18 | 375.53 | 378.45 | 374.10 | 376.85 | 369.63 | 200,739 |
| 2025-12-17 | 373.68 | 375.70 | 371.65 | 375.58 | 368.38 | 42,676 |
| 2025-12-16 | 375.00 | 376.45 | 372.45 | 373.40 | 366.25 | 56,872 |
| 2025-12-15 | 371.55 | 374.20 | 371.55 | 373.75 | 366.59 | 7,267 |
| 2025-12-12 | 371.30 | 374.15 | 369.00 | 369.85 | 362.77 | 39,428 |
| 2025-12-11 | 367.30 | 374.40 | 367.30 | 372.38 | 365.24 | 169,499 |
| 2025-12-10 | 366.00 | 371.00 | 365.25 | 369.50 | 362.42 | 248,462 |
| 2025-12-09 | 364.53 | 369.25 | 363.45 | 367.53 | 360.48 | 11,314 |
| 2025-12-08 | 369.73 | 372.75 | 361.70 | 364.73 | 357.74 | 4,772 |
| 2025-12-05 | 368.30 | 373.75 | 366.90 | 372.83 | 365.68 | 3,304 |
| 2025-12-04 | 367.90 | 371.90 | 367.90 | 368.85 | 361.78 | 101,768 |
| 2025-12-03 | 371.30 | 373.00 | 364.65 | 367.73 | 360.68 | 46,129 |
| 2025-12-02 | 378.00 | 381.10 | 368.85 | 371.95 | 364.83 | 49,095 |
| 2025-12-01 | 372.93 | 378.85 | 372.70 | 378.23 | 370.98 | 294,502 |
| 2025-11-28 | 373.10 | 376.10 | 371.70 | 375.85 | 368.65 | 13,878 |
| 2025-11-27 | 374.80 | 374.80 | 371.75 | 373.18 | 366.03 | 140,872 |
| 2025-11-26 | 372.30 | 377.20 | 371.30 | 373.33 | 366.17 | 55,606 |
| 2025-11-25 | 367.00 | 368.98 | 364.20 | 367.03 | 359.99 | 247,412 |
| 2025-11-24 | 367.00 | 368.90 | 363.15 | 366.63 | 359.60 | 97,756 |
| 2025-11-21 | 351.63 | 362.30 | 350.50 | 360.90 | 353.99 | 3,105 |
| 2025-11-20 | 353.35 | 355.65 | 349.60 | 352.60 | 345.85 | 33,245 |
| 2025-11-19 | 350.20 | 354.80 | 349.20 | 352.05 | 345.31 | 20,496 |
| 2025-11-18 | 351.00 | 353.45 | 349.35 | 351.55 | 344.82 | 131,440 |
| 2025-11-17 | 356.00 | 359.05 | 353.95 | 354.73 | 347.93 | 31,392 |
| 2025-11-14 | 360.00 | 419.04 | 355.00 | 357.48 | 350.63 | 43,868 |
| 2025-11-13 | 356.50 | 363.05 | 356.50 | 357.50 | 350.65 | 422,424 |
| 2025-11-12 | 359.55 | 359.55 | 355.55 | 357.80 | 350.95 | 345,698 |
| 2025-11-11 | 354.40 | 358.55 | 354.25 | 357.38 | 350.53 | 51,217 |
| 2025-11-10 | 358.95 | 358.95 | 353.35 | 354.63 | 347.83 | 411,280 |
| 2025-11-07 | 354.40 | 355.20 | 349.70 | 353.70 | 346.92 | 3,968 |
| 2025-11-06 | 357.20 | 361.25 | 354.00 | 354.53 | 347.73 | 33,260 |
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.