L’Oreal SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 339.68 | 343.10 | 332.75 | 334.53 | 322.17 | 97,113 |
| 2025-02-18 | 344.05 | 345.45 | 337.15 | 343.55 | 330.87 | 186,384 |
| 2025-02-17 | 341.58 | 343.50 | 340.00 | 343.43 | 330.74 | 31,798 |
| 2025-02-14 | 344.15 | 345.00 | 341.50 | 342.35 | 329.71 | 211,956 |
| 2025-02-13 | 336.78 | 342.35 | 334.30 | 342.25 | 329.61 | 195,804 |
| 2025-02-12 | 341.35 | 344.40 | 333.45 | 333.83 | 321.50 | 113,839 |
| 2025-02-11 | 341.53 | 343.55 | 338.95 | 340.05 | 327.49 | 170,859 |
| 2025-02-10 | 341.00 | 343.00 | 337.05 | 340.28 | 327.71 | 156,035 |
| 2025-02-07 | 338.53 | 347.15 | 336.25 | 339.38 | 326.84 | 730,380 |
| 2025-02-06 | 345.20 | 353.65 | 344.10 | 353.60 | 340.54 | 104,108 |
| 2025-02-05 | 348.40 | 350.20 | 344.75 | 345.33 | 332.57 | 194,727 |
| 2025-02-04 | 352.53 | 354.70 | 349.00 | 350.83 | 337.87 | 64,522 |
| 2025-02-03 | 349.40 | 355.00 | 349.40 | 353.60 | 340.54 | 58,390 |
| 2025-01-31 | 364.00 | 365.60 | 356.55 | 357.15 | 343.96 | 31,873 |
| 2025-01-30 | 357.25 | 366.40 | 357.00 | 365.83 | 352.32 | 21,924 |
| 2025-01-29 | 361.20 | 362.60 | 356.20 | 356.93 | 343.75 | 33,328 |
| 2025-01-28 | 362.50 | 368.20 | 362.50 | 367.25 | 353.69 | 88,931 |
| 2025-01-27 | 356.45 | 363.85 | 356.15 | 363.23 | 349.81 | 83,283 |
| 2025-01-24 | 359.88 | 368.65 | 358.45 | 359.03 | 345.77 | 132,847 |
| 2025-01-23 | 347.55 | 354.60 | 347.55 | 354.03 | 340.95 | 142,091 |
| 2025-01-22 | 340.35 | 352.20 | 340.35 | 350.28 | 337.34 | 237,652 |
| 2025-01-21 | 341.00 | 342.50 | 338.75 | 341.35 | 328.75 | 353,284 |
| 2025-01-20 | 344.25 | 344.25 | 339.00 | 339.60 | 327.06 | 260,468 |
| 2025-01-17 | 341.10 | 345.00 | 338.00 | 344.28 | 331.56 | 73,445 |
| 2025-01-16 | 336.53 | 341.40 | 335.90 | 337.93 | 325.45 | 342,252 |
| 2025-01-15 | 329.45 | 332.80 | 324.00 | 330.23 | 318.03 | 88,411 |
| 2025-01-14 | 332.50 | 332.50 | 326.20 | 326.23 | 314.18 | 41,727 |
| 2025-01-13 | 325.53 | 329.20 | 324.15 | 327.60 | 315.50 | 101,513 |
| 2025-01-10 | 330.00 | 331.70 | 325.90 | 326.50 | 314.44 | 213,302 |
| 2025-01-09 | 327.60 | 333.95 | 327.60 | 332.70 | 320.42 | 117,228 |
| 2025-01-08 | 332.58 | 333.15 | 326.01 | 330.80 | 318.59 | 129,173 |
| 2025-01-07 | 336.35 | 341.90 | 335.35 | 337.53 | 325.06 | 98,720 |
| 2025-01-06 | 332.40 | 340.75 | 330.30 | 337.48 | 325.01 | 261,665 |
| 2025-01-03 | 337.58 | 338.75 | 332.00 | 332.68 | 320.39 | 140,211 |
| 2025-01-02 | 340.00 | 341.75 | 333.65 | 338.40 | 325.91 | 17,667 |
| 2024-12-31 | 336.68 | 342.25 | 335.90 | 340.90 | 328.31 | 1,912 |
| 2024-12-30 | 343.53 | 343.60 | 337.20 | 337.43 | 324.97 | 38,435 |
| 2024-12-27 | 338.00 | 344.50 | 337.90 | 342.93 | 330.26 | 209,757 |
| 2024-12-24 | 340.60 | 340.60 | 334.75 | 340.10 | 327.54 | 22,021 |
| 2024-12-23 | 338.45 | 338.73 | 333.70 | 338.73 | 326.22 | 66,068 |
| 2024-12-20 | 338.35 | 339.55 | 335.05 | 338.83 | 326.31 | 69,587 |
| 2024-12-19 | 335.45 | 340.05 | 335.45 | 338.35 | 325.86 | 340,734 |
| 2024-12-18 | 344.83 | 345.80 | 341.75 | 342.70 | 330.05 | 152,030 |
| 2024-12-17 | 340.00 | 345.90 | 339.75 | 344.93 | 332.19 | 213,378 |
| 2024-12-16 | 340.63 | 341.90 | 339.05 | 340.55 | 327.98 | 35,541 |
| 2024-12-13 | 341.35 | 344.45 | 340.35 | 341.80 | 329.18 | 168,135 |
| 2024-12-12 | 342.15 | 344.55 | 341.25 | 344.00 | 331.30 | 244,346 |
| 2024-12-11 | 342.35 | 344.10 | 341.05 | 341.65 | 329.04 | 172,148 |
| 2024-12-10 | 346.88 | 348.20 | 344.18 | 344.25 | 331.54 | 100,086 |
| 2024-12-09 | 346.40 | 352.65 | 345.60 | 349.45 | 336.55 | 57,478 |
| 2024-12-06 | 337.45 | 347.20 | 337.45 | 345.28 | 332.53 | 49,569 |
| 2024-12-05 | 333.53 | 337.10 | 333.25 | 335.60 | 323.21 | 99,676 |
| 2024-12-04 | 330.25 | 333.25 | 330.25 | 333.05 | 320.75 | 134,107 |
| 2024-12-03 | 334.00 | 336.55 | 328.45 | 329.80 | 317.62 | 21,266 |
| 2024-12-02 | 324.63 | 333.65 | 323.65 | 332.00 | 319.74 | 51,971 |
| 2024-11-29 | 328.63 | 328.95 | 325.20 | 328.78 | 316.64 | 205,902 |
| 2024-11-28 | 334.35 | 334.35 | 328.60 | 328.98 | 316.83 | 146,922 |
| 2024-11-27 | 330.78 | 333.40 | 329.75 | 332.98 | 320.68 | 307,334 |
| 2024-11-26 | 330.25 | 335.80 | 328.45 | 332.78 | 320.49 | 668,585 |
| 2024-11-25 | 332.00 | 336.05 | 328.65 | 332.55 | 320.27 | 55,387 |
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.