L’Oreal SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 360.58 | 362.52 | 359.00 | 362.23 | 355.29 | 5,413 |
| 2025-11-04 | 357.30 | 364.08 | 355.25 | 364.08 | 357.10 | 176,921 |
| 2025-11-03 | 362.73 | 365.15 | 360.00 | 360.55 | 353.64 | 294,871 |
| 2025-10-31 | 368.53 | 370.25 | 360.65 | 363.28 | 356.32 | 6,100 |
| 2025-10-30 | 366.25 | 371.85 | 365.80 | 367.65 | 360.61 | 15,511 |
| 2025-10-29 | 368.15 | 370.40 | 366.80 | 368.13 | 361.07 | 236,701 |
| 2025-10-28 | 376.05 | 377.55 | 369.90 | 371.08 | 363.97 | 11,356 |
| 2025-10-27 | 374.53 | 377.10 | 373.40 | 375.75 | 368.55 | 16,255 |
| 2025-10-24 | 372.80 | 377.80 | 372.80 | 374.85 | 367.67 | 9,706 |
| 2025-10-23 | 369.20 | 380.45 | 368.90 | 375.88 | 368.68 | 133,601 |
| 2025-10-22 | 375.53 | 378.00 | 366.80 | 371.33 | 364.21 | 527,020 |
| 2025-10-21 | 394.68 | 398.02 | 391.30 | 396.25 | 388.66 | 26,376 |
| 2025-10-20 | 392.00 | 396.15 | 391.35 | 395.13 | 387.56 | 7,633 |
| 2025-10-17 | 381.93 | 391.40 | 379.20 | 390.80 | 383.31 | 70,525 |
| 2025-10-16 | 382.25 | 385.45 | 378.25 | 385.33 | 377.94 | 35,231 |
| 2025-10-15 | 374.75 | 380.95 | 374.75 | 380.50 | 373.21 | 290,094 |
| 2025-10-14 | 372.05 | 372.05 | 368.15 | 368.75 | 361.69 | 12,059 |
| 2025-10-13 | 372.35 | 373.45 | 368.73 | 368.73 | 361.66 | 85,202 |
| 2025-10-10 | 375.00 | 379.95 | 369.00 | 369.13 | 362.05 | 54,617 |
| 2025-10-09 | 379.73 | 382.40 | 376.65 | 376.80 | 369.58 | 135,709 |
| 2025-10-08 | 380.00 | 384.85 | 378.00 | 383.55 | 376.20 | 323,855 |
| 2025-10-07 | 374.58 | 379.65 | 371.40 | 379.15 | 371.89 | 3,613 |
| 2025-10-06 | 375.63 | 376.90 | 370.65 | 374.48 | 367.30 | 24,209 |
| 2025-10-03 | 377.00 | 377.95 | 373.25 | 376.10 | 368.90 | 27,700 |
| 2025-10-02 | 368.15 | 374.30 | 367.90 | 373.73 | 366.57 | 118,555 |
| 2025-10-01 | 369.25 | 369.25 | 365.70 | 367.25 | 360.22 | 22,953 |
| 2025-09-30 | 364.53 | 368.50 | 360.60 | 368.05 | 361.00 | 38,621 |
| 2025-09-29 | 370.00 | 370.40 | 365.05 | 366.45 | 359.43 | 18,599 |
| 2025-09-26 | 367.78 | 368.45 | 364.90 | 366.80 | 359.77 | 173,186 |
| 2025-09-25 | 366.20 | 369.35 | 364.95 | 366.83 | 359.80 | 188,370 |
| 2025-09-24 | 373.45 | 373.45 | 367.00 | 369.98 | 362.89 | 457,593 |
| 2025-09-23 | 363.10 | 377.75 | 363.10 | 374.48 | 367.30 | 683,444 |
| 2025-09-22 | 371.58 | 371.85 | 360.25 | 362.50 | 355.56 | 26,572 |
| 2025-09-19 | 376.40 | 379.15 | 369.25 | 369.53 | 362.45 | 91,861 |
| 2025-09-18 | 378.00 | 379.90 | 376.40 | 377.68 | 370.44 | 9,363 |
| 2025-09-17 | 378.53 | 378.90 | 374.45 | 376.55 | 369.34 | 236,156 |
| 2025-09-16 | 380.25 | 383.10 | 377.15 | 377.73 | 370.49 | 20,713 |
| 2025-09-15 | 386.53 | 392.00 | 382.60 | 388.85 | 381.40 | 8,983 |
| 2025-09-12 | 381.00 | 384.75 | 379.65 | 381.65 | 374.34 | 189,433 |
| 2025-09-11 | 385.00 | 389.85 | 383.20 | 383.35 | 376.01 | 156,124 |
| 2025-09-10 | 392.68 | 393.75 | 386.95 | 387.65 | 380.22 | 14,215 |
| 2025-09-09 | 400.73 | 402.80 | 394.95 | 397.13 | 389.52 | 5,257 |
| 2025-09-08 | 401.35 | 403.63 | 398.50 | 403.63 | 395.89 | 461,073 |
| 2025-09-05 | 403.68 | 404.10 | 397.00 | 401.63 | 393.93 | 20,648 |
| 2025-09-04 | 399.15 | 407.35 | 399.15 | 404.68 | 396.92 | 17,991 |
| 2025-09-03 | 399.00 | 399.70 | 395.70 | 399.20 | 391.55 | 34,072 |
| 2025-09-02 | 392.90 | 398.10 | 392.90 | 396.95 | 389.35 | 52,902 |
| 2025-09-01 | 399.63 | 399.70 | 396.35 | 396.45 | 388.86 | 92,147 |
| 2025-08-29 | 401.63 | 402.60 | 397.90 | 398.65 | 391.01 | 41,093 |
| 2025-08-28 | 401.85 | 408.20 | 401.85 | 402.60 | 394.89 | 77,279 |
| 2025-08-27 | 395.83 | 404.65 | 395.25 | 401.38 | 393.69 | 4,193 |
| 2025-08-26 | 399.15 | 399.15 | 393.95 | 395.93 | 388.34 | 167,603 |
| 2025-08-22 | 398.53 | 401.90 | 398.45 | 398.85 | 391.21 | 47,215 |
| 2025-08-21 | 402.73 | 403.70 | 400.50 | 401.75 | 394.05 | 117,543 |
| 2025-08-20 | 398.80 | 408.15 | 398.80 | 406.80 | 399.01 | 89,835 |
| 2025-08-19 | 393.80 | 400.90 | 393.80 | 400.23 | 392.56 | 91,653 |
| 2025-08-18 | 393.30 | 393.30 | 389.70 | 391.98 | 384.47 | 104,764 |
| 2025-08-15 | 393.00 | 394.88 | 389.60 | 392.90 | 385.37 | 70,469 |
| 2025-08-14 | 388.45 | 391.85 | 387.60 | 388.68 | 381.23 | 138,951 |
| 2025-08-13 | 380.78 | 388.75 | 379.30 | 388.55 | 381.11 | 440,385 |
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.