L'Oréal S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1.470 | 1.470 | 1.450 | 1.450 | 1.450 | 11,854 |
| 2026-07-22 | 1.460 | 1.480 | 1.450 | 1.450 | 1.450 | 161,040 |
| 2026-07-21 | 1.450 | 1.480 | 1.450 | 1.470 | 1.470 | 200 |
| 2026-07-20 | 1.460 | 1.480 | 1.450 | 1.450 | 1.450 | 5,366 |
| 2026-07-17 | 1.450 | 1.470 | 1.450 | 1.460 | 1.460 | 33,078 |
| 2026-07-16 | 1.450 | 1.450 | 1.440 | 1.450 | 1.450 | 6,481 |
| 2026-07-15 | 1.450 | 1.470 | 1.450 | 1.450 | 1.450 | 1,332 |
| 2026-07-14 | 1.460 | 1.480 | 1.440 | 1.440 | 1.440 | 1,445 |
| 2026-07-13 | 1.450 | 1.460 | 1.450 | 1.460 | 1.460 | 2,475 |
| 2026-07-10 | 1.460 | 1.460 | 1.440 | 1.440 | 1.440 | 729 |
| 2026-07-09 | 1.460 | 1.490 | 1.440 | 1.450 | 1.450 | 219,647 |
| 2026-07-08 | 1.480 | 1.500 | 1.450 | 1.460 | 1.460 | 215,976 |
| 2026-07-07 | 1.470 | 1.470 | 1.430 | 1.470 | 1.470 | 82,138 |
| 2026-07-06 | 1.450 | 1.480 | 1.440 | 1.480 | 1.480 | 12,402 |
| 2026-07-03 | 1.460 | 1.490 | 1.440 | 1.450 | 1.450 | 25,712 |
| 2026-07-02 | 1.450 | 1.460 | 1.450 | 1.450 | 1.450 | 1,701 |
| 2026-07-01 | 1.460 | 1.460 | 1.440 | 1.450 | 1.450 | 12,909 |
| 2026-06-30 | 1.480 | 1.480 | 1.460 | 1.470 | 1.470 | 2,765 |
| 2026-06-29 | 1.490 | 1.500 | 1.460 | 1.470 | 1.470 | 1,330 |
| 2026-06-26 | 1.490 | 1.490 | 1.440 | 1.490 | 1.490 | 106,177 |
| 2026-06-25 | 1.470 | 1.500 | 1.450 | 1.500 | 1.500 | 24,725 |
| 2026-06-24 | 1.440 | 1.470 | 1.390 | 1.450 | 1.450 | 98,745 |
| 2026-06-23 | 1.420 | 1.440 | 1.410 | 1.410 | 1.410 | 16,896 |
| 2026-06-22 | 1.430 | 1.470 | 1.420 | 1.430 | 1.430 | 227,531 |
| 2026-06-19 | 1.440 | 1.470 | 1.440 | 1.450 | 1.450 | 22,202 |
| 2026-06-18 | 1.460 | 1.470 | 1.420 | 1.420 | 1.420 | 85,150 |
| 2026-06-17 | 1.460 | 1.470 | 1.450 | 1.450 | 1.450 | 33,324 |
| 2026-06-16 | 1.480 | 1.480 | 1.450 | 1.470 | 1.470 | 35,872 |
| 2026-06-15 | 1.490 | 1.540 | 1.480 | 1.490 | 1.490 | 64,876 |
| 2026-06-12 | 1.480 | 1.510 | 1.450 | 1.510 | 1.510 | 48,228 |
| 2026-06-11 | 1.470 | 1.480 | 1.440 | 1.480 | 1.480 | 64,919 |
| 2026-06-10 | 1.470 | 1.480 | 1.460 | 1.470 | 1.470 | 111,349 |
| 2026-06-09 | 1.420 | 1.460 | 1.410 | 1.460 | 1.460 | 54,840 |
| 2026-06-08 | 1.440 | 1.440 | 1.420 | 1.420 | 1.420 | 1,137 |
| 2026-06-05 | 1.420 | 1.440 | 1.400 | 1.440 | 1.440 | 60,010 |
| 2026-06-04 | 1.470 | 1.470 | 1.410 | 1.430 | 1.430 | 54,426 |
| 2026-06-03 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2026-06-02 | 1.480 | 1.490 | 1.440 | 1.450 | 1.450 | 14,859 |
| 2026-06-01 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-05-29 | 1.470 | 1.490 | 1.460 | 1.480 | 1.480 | 157,097 |
| 2026-05-28 | 1.450 | 1.490 | 1.440 | 1.480 | 1.480 | 148,753 |
| 2026-05-27 | 1.390 | 1.440 | 1.380 | 1.440 | 1.440 | 149,674 |
| 2026-05-26 | 1.390 | 1.400 | 1.380 | 1.380 | 1.380 | 14,955 |
| 2026-05-25 | 1.370 | 1.400 | 1.370 | 1.390 | 1.390 | 933 |
| 2026-05-22 | 1.370 | 1.390 | 1.350 | 1.370 | 1.370 | 10,290 |
| 2026-05-21 | 1.360 | 1.390 | 1.350 | 1.380 | 1.380 | 16,212 |
| 2026-05-20 | 1.360 | 1.380 | 1.350 | 1.350 | 1.350 | 75,278 |
| 2026-05-19 | 1.360 | 1.370 | 1.350 | 1.360 | 1.360 | 4,606 |
| 2026-05-18 | 1.370 | 1.370 | 1.340 | 1.350 | 1.350 | 35,382 |
| 2026-05-15 | 1.360 | 1.370 | 1.350 | 1.350 | 1.350 | 69,541 |
| 2026-05-14 | 1.360 | 1.370 | 1.340 | 1.360 | 1.360 | 59,513 |
| 2026-05-13 | 1.370 | 1.390 | 1.340 | 1.350 | 1.350 | 86,178 |
| 2026-05-12 | 1.370 | 1.370 | 1.340 | 1.360 | 1.360 | 62,807 |
| 2026-05-11 | 1.380 | 1.410 | 1.370 | 1.370 | 1.370 | 35,416 |
| 2026-05-08 | 1.410 | 1.410 | 1.390 | 1.390 | 1.390 | 19,542 |
| 2026-05-07 | 1.410 | 1.430 | 1.390 | 1.420 | 1.420 | 24,362 |
| 2026-05-06 | 1.390 | 1.400 | 1.380 | 1.400 | 1.400 | 11,043 |
| 2026-05-05 | 1.400 | 1.400 | 1.350 | 1.390 | 1.390 | 33,557 |
| 2026-05-04 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2026-05-01 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-29 | 0.0263 EUR |
| 2025-05-06 | 0.8084 EUR |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.