L’Oreal SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 382.65 | 382.65 | 376.35 | 379.00 | 371.74 | 84,692 |
| 2025-08-11 | 384.58 | 385.60 | 380.15 | 380.80 | 373.51 | 105,504 |
| 2025-08-08 | 382.25 | 386.80 | 381.10 | 383.85 | 376.50 | 3,912 |
| 2025-08-07 | 375.63 | 384.45 | 375.55 | 381.10 | 373.80 | 33,555 |
| 2025-08-06 | 380.73 | 436.95 | 369.30 | 374.25 | 367.08 | 25,265 |
| 2025-08-05 | 379.53 | 380.40 | 369.55 | 373.05 | 365.90 | 16,284 |
| 2025-08-04 | 375.70 | 381.25 | 375.70 | 379.50 | 372.23 | 280,902 |
| 2025-08-01 | 387.30 | 387.30 | 376.10 | 378.03 | 370.78 | 84,733 |
| 2025-07-31 | 396.05 | 398.15 | 389.18 | 389.45 | 381.99 | 49,286 |
| 2025-07-30 | 364.25 | 391.55 | 362.45 | 389.65 | 382.19 | 225,569 |
| 2025-07-29 | 376.15 | 376.15 | 370.70 | 372.13 | 365.00 | 4,334 |
| 2025-07-28 | 377.93 | 378.65 | 370.85 | 373.00 | 365.86 | 55,218 |
| 2025-07-25 | 371.58 | 376.95 | 370.35 | 374.60 | 367.42 | 141,337 |
| 2025-07-24 | 378.75 | 378.75 | 370.40 | 372.95 | 365.81 | 89,360 |
| 2025-07-23 | 373.68 | 378.50 | 372.75 | 375.43 | 368.23 | 64,986 |
| 2025-07-22 | 361.00 | 367.95 | 361.00 | 367.08 | 360.04 | 43,861 |
| 2025-07-21 | 362.25 | 364.95 | 360.43 | 362.28 | 355.34 | 5,049 |
| 2025-07-18 | 366.35 | 366.35 | 361.50 | 362.90 | 355.95 | 53,041 |
| 2025-07-17 | 364.00 | 368.25 | 364.00 | 364.68 | 357.69 | 126,204 |
| 2025-07-16 | 368.85 | 368.85 | 364.00 | 364.45 | 357.47 | 158,665 |
| 2025-07-15 | 371.30 | 372.55 | 367.20 | 367.75 | 360.71 | 52,346 |
| 2025-07-14 | 371.25 | 373.75 | 370.15 | 373.05 | 365.90 | 6,847 |
| 2025-07-11 | 380.45 | 381.25 | 373.80 | 374.33 | 367.15 | 17,296 |
| 2025-07-10 | 375.50 | 382.65 | 375.50 | 382.65 | 375.32 | 82,164 |
| 2025-07-09 | 372.15 | 376.90 | 372.15 | 375.13 | 367.94 | 117,729 |
| 2025-07-08 | 367.20 | 374.00 | 367.20 | 372.73 | 365.59 | 33,645 |
| 2025-07-07 | 371.00 | 372.75 | 369.00 | 372.25 | 365.12 | 100,218 |
| 2025-07-04 | 372.15 | 372.15 | 368.70 | 369.95 | 362.86 | 82,376 |
| 2025-07-03 | 374.35 | 374.35 | 370.85 | 372.73 | 365.59 | 116,925 |
| 2025-07-02 | 374.30 | 374.85 | 369.15 | 373.05 | 365.90 | 135,248 |
| 2025-07-01 | 363.40 | 373.25 | 363.40 | 373.08 | 365.93 | 153,101 |
| 2025-06-30 | 360.45 | 365.50 | 357.00 | 363.75 | 356.78 | 28,107 |
| 2025-06-27 | 352.83 | 357.90 | 352.25 | 355.85 | 349.03 | 96,571 |
| 2025-06-26 | 357.35 | 357.60 | 348.40 | 350.23 | 343.52 | 729,053 |
| 2025-06-25 | 361.40 | 362.85 | 355.43 | 355.43 | 348.62 | 10,712 |
| 2025-06-24 | 368.00 | 368.90 | 361.45 | 363.68 | 356.71 | 1,175,117 |
| 2025-06-23 | 360.00 | 365.10 | 351.40 | 359.28 | 352.39 | 52,926 |
| 2025-06-20 | 366.35 | 368.15 | 364.50 | 364.63 | 357.64 | 37,929 |
| 2025-06-19 | 367.20 | 367.85 | 363.60 | 364.40 | 357.42 | 112,301 |
| 2025-06-18 | 371.00 | 372.15 | 367.45 | 369.70 | 362.62 | 263,353 |
| 2025-06-17 | 367.53 | 369.80 | 364.85 | 368.90 | 361.83 | 141,482 |
| 2025-06-16 | 370.00 | 373.50 | 367.05 | 370.25 | 363.16 | 40,200 |
| 2025-06-13 | 370.58 | 374.25 | 369.50 | 370.95 | 363.84 | 5,699 |
| 2025-06-12 | 375.00 | 377.60 | 373.35 | 376.48 | 369.26 | 156,556 |
| 2025-06-11 | 381.20 | 383.00 | 378.30 | 378.75 | 371.49 | 333,139 |
| 2025-06-10 | 375.35 | 383.30 | 375.35 | 382.20 | 374.88 | 35,318 |
| 2025-06-09 | 377.85 | 381.70 | 377.85 | 378.73 | 371.47 | 47,757 |
| 2025-06-06 | 382.10 | 383.05 | 378.85 | 380.93 | 373.63 | 15,201 |
| 2025-06-05 | 384.68 | 388.45 | 380.70 | 382.63 | 375.30 | 241,642 |
| 2025-06-04 | 372.45 | 385.65 | 372.45 | 385.13 | 377.75 | 263,110 |
| 2025-06-03 | 372.78 | 375.85 | 370.65 | 375.33 | 368.14 | 29,234 |
| 2025-06-02 | 367.63 | 372.95 | 366.00 | 371.93 | 364.80 | 224,036 |
| 2025-05-30 | 369.00 | 374.00 | 365.10 | 372.10 | 364.97 | 50,409 |
| 2025-05-29 | 367.83 | 371.55 | 365.05 | 366.38 | 359.36 | 130,186 |
| 2025-05-28 | 370.68 | 371.25 | 364.95 | 367.13 | 360.09 | 236,334 |
| 2025-05-27 | 373.63 | 376.10 | 370.00 | 374.45 | 367.28 | 352,279 |
| 2025-05-23 | 372.83 | 380.15 | 368.80 | 372.95 | 365.81 | 19,748 |
| 2025-05-22 | 378.10 | 384.35 | 374.10 | 378.30 | 371.05 | 110,885 |
| 2025-05-21 | 377.65 | 385.80 | 377.65 | 385.80 | 378.41 | 38,239 |
| 2025-05-20 | 379.45 | 383.70 | 378.15 | 380.68 | 373.38 | 271,076 |
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.