LOréal S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 356.90 | 363.70 | 356.50 | 359.10 | 352.18 | 340,961 |
| 2025-11-12 | 359.55 | 359.55 | 355.50 | 356.90 | 350.02 | 283,814 |
| 2025-11-11 | 354.80 | 358.75 | 354.10 | 356.70 | 349.83 | 272,635 |
| 2025-11-10 | 358.90 | 359.00 | 353.25 | 353.95 | 347.13 | 304,341 |
| 2025-11-07 | 354.35 | 354.95 | 349.65 | 354.45 | 347.62 | 308,308 |
| 2025-11-06 | 360.50 | 360.85 | 353.85 | 354.25 | 347.42 | 320,823 |
| 2025-11-05 | 361.05 | 362.60 | 359.00 | 362.50 | 355.52 | 327,949 |
| 2025-11-04 | 358.10 | 364.55 | 355.10 | 364.05 | 357.04 | 223,465 |
| 2025-11-03 | 363.10 | 365.30 | 360.00 | 361.85 | 354.88 | 237,632 |
| 2025-10-31 | 368.15 | 370.45 | 360.55 | 362.65 | 355.66 | 352,028 |
| 2025-10-30 | 367.00 | 371.80 | 365.75 | 367.35 | 360.27 | 239,594 |
| 2025-10-29 | 368.10 | 370.50 | 366.75 | 368.30 | 361.20 | 174,774 |
| 2025-10-28 | 376.05 | 377.90 | 369.80 | 370.45 | 363.31 | 224,786 |
| 2025-10-27 | 373.80 | 377.15 | 373.45 | 375.65 | 368.41 | 232,541 |
| 2025-10-24 | 374.10 | 377.95 | 372.10 | 374.70 | 367.48 | 208,166 |
| 2025-10-23 | 369.50 | 381.00 | 368.75 | 375.25 | 368.02 | 274,667 |
← NewerPage 5 of 5 · 256 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-29 | 7.2000 EUR |
| 2025-05-05 | 7.0000 EUR |
| 2024-04-26 | 6.6000 EUR |
| 2023-04-27 | 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.