L’Oreal SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 373.00 | 379.20 | 373.00 | 378.55 | 371.30 | 173,640 |
| 2025-05-16 | 378.68 | 380.05 | 372.25 | 372.93 | 365.78 | 107,326 |
| 2025-05-15 | 372.73 | 377.75 | 369.55 | 376.33 | 369.12 | 332,405 |
| 2025-05-14 | 384.00 | 384.10 | 372.60 | 373.68 | 366.52 | 353,875 |
| 2025-05-13 | 390.45 | 394.45 | 385.15 | 385.83 | 378.43 | 496,255 |
| 2025-05-12 | 384.90 | 394.55 | 384.90 | 393.73 | 386.18 | 95,683 |
| 2025-05-09 | 376.70 | 383.95 | 376.70 | 382.85 | 375.52 | 6,574 |
| 2025-05-08 | 376.35 | 378.90 | 374.00 | 375.63 | 368.43 | 262,085 |
| 2025-05-07 | 381.20 | 381.20 | 373.25 | 376.23 | 369.02 | 60,629 |
| 2025-05-06 | 389.73 | 390.95 | 379.75 | 381.50 | 374.19 | 569,478 |
| 2025-05-02 | 392.53 | 394.35 | 382.50 | 393.78 | 386.23 | 130,748 |
| 2025-05-01 | 386.43 | 386.43 | 386.43 | 386.43 | 372.16 | 0 |
| 2025-04-30 | 386.40 | 389.65 | 383.75 | 386.43 | 372.16 | 4,086 |
| 2025-04-29 | 381.45 | 388.00 | 381.45 | 387.75 | 373.43 | 275,849 |
| 2025-04-28 | 376.53 | 381.40 | 375.60 | 378.58 | 364.60 | 18,038 |
| 2025-04-25 | 382.53 | 383.65 | 374.20 | 375.40 | 361.54 | 125,521 |
| 2025-04-24 | 376.20 | 380.80 | 373.40 | 380.08 | 366.04 | 746,684 |
| 2025-04-23 | 364.78 | 380.10 | 363.55 | 373.68 | 359.88 | 31,401 |
| 2025-04-22 | 347.05 | 363.70 | 347.05 | 363.05 | 349.65 | 338,932 |
| 2025-04-17 | 337.70 | 345.50 | 337.70 | 342.33 | 329.69 | 43,534 |
| 2025-04-16 | 342.53 | 343.00 | 337.30 | 341.05 | 328.46 | 75,069 |
| 2025-04-15 | 342.35 | 346.95 | 337.20 | 343.63 | 330.94 | 85,419 |
| 2025-04-14 | 352.58 | 353.65 | 349.35 | 349.35 | 336.45 | 34,813 |
| 2025-04-11 | 349.58 | 352.25 | 342.00 | 348.03 | 335.17 | 213,834 |
| 2025-04-10 | 345.30 | 358.00 | 344.40 | 346.40 | 333.61 | 89,483 |
| 2025-04-09 | 335.05 | 339.05 | 330.70 | 335.40 | 323.02 | 189,126 |
| 2025-04-08 | 344.30 | 346.35 | 336.35 | 344.88 | 332.14 | 39,347 |
| 2025-04-07 | 338.58 | 348.25 | 326.80 | 334.08 | 321.74 | 29,365 |
| 2025-04-04 | 350.83 | 364.30 | 348.15 | 350.85 | 337.90 | 256,701 |
| 2025-04-03 | 349.40 | 356.70 | 346.20 | 348.55 | 335.68 | 328,615 |
| 2025-04-02 | 353.20 | 357.35 | 351.68 | 356.03 | 342.88 | 75,455 |
| 2025-04-01 | 346.40 | 354.40 | 344.95 | 353.53 | 340.47 | 173,531 |
| 2025-03-31 | 341.78 | 345.30 | 340.75 | 344.33 | 331.61 | 195,109 |
| 2025-03-28 | 340.88 | 347.05 | 339.95 | 346.58 | 333.78 | 53,109 |
| 2025-03-27 | 341.00 | 343.15 | 338.70 | 342.43 | 329.78 | 53,798 |
| 2025-03-26 | 348.15 | 348.45 | 342.15 | 342.18 | 329.54 | 138,522 |
| 2025-03-25 | 347.58 | 353.55 | 347.58 | 348.63 | 335.75 | 179,142 |
| 2025-03-24 | 354.83 | 357.65 | 347.95 | 350.98 | 338.02 | 320,369 |
| 2025-03-21 | 360.80 | 360.80 | 352.04 | 353.03 | 339.99 | 105,831 |
| 2025-03-20 | 361.95 | 361.95 | 357.10 | 360.60 | 347.29 | 288,711 |
| 2025-03-19 | 359.25 | 364.50 | 357.30 | 363.23 | 349.81 | 114,649 |
| 2025-03-18 | 365.30 | 365.30 | 359.45 | 360.53 | 347.21 | 341,120 |
| 2025-03-17 | 365.83 | 366.10 | 358.90 | 362.40 | 349.02 | 247,909 |
| 2025-03-14 | 357.40 | 369.80 | 357.40 | 368.00 | 354.41 | 138,297 |
| 2025-03-13 | 348.85 | 360.20 | 348.85 | 354.70 | 341.60 | 152,424 |
| 2025-03-12 | 360.30 | 360.30 | 350.00 | 351.55 | 338.57 | 112,276 |
| 2025-03-11 | 363.15 | 364.70 | 354.25 | 355.60 | 342.47 | 196,078 |
| 2025-03-10 | 365.00 | 370.75 | 358.60 | 363.98 | 350.54 | 135,825 |
| 2025-03-07 | 362.45 | 364.15 | 351.85 | 358.70 | 345.46 | 337,763 |
| 2025-03-06 | 364.53 | 366.60 | 358.20 | 366.13 | 352.61 | 201,454 |
| 2025-03-05 | 358.55 | 364.85 | 358.55 | 364.28 | 350.82 | 53,238 |
| 2025-03-04 | 357.25 | 358.95 | 353.15 | 357.80 | 344.59 | 56,264 |
| 2025-03-03 | 350.00 | 359.60 | 348.10 | 359.38 | 346.11 | 23,043 |
| 2025-02-28 | 346.58 | 353.30 | 346.50 | 352.18 | 339.17 | 132,797 |
| 2025-02-27 | 345.95 | 351.60 | 345.95 | 349.23 | 336.33 | 51,859 |
| 2025-02-26 | 350.00 | 354.20 | 348.80 | 351.38 | 338.40 | 28,678 |
| 2025-02-25 | 349.75 | 349.75 | 344.55 | 347.70 | 334.86 | 33,774 |
| 2025-02-24 | 348.90 | 348.90 | 343.40 | 346.50 | 333.71 | 13,455 |
| 2025-02-21 | 338.40 | 346.15 | 337.85 | 346.08 | 333.30 | 198,303 |
| 2025-02-20 | 333.05 | 337.90 | 332.00 | 336.33 | 323.91 | 32,707 |
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.