L'Oréal S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2026-04-30 | 1.400 | 1.420 | 1.380 | 1.380 | 1.380 | 7,357 |
| 2026-04-29 | 1.440 | 1.450 | 1.380 | 1.400 | 1.400 | 57,847 |
| 2026-04-28 | 1.430 | 1.440 | 1.420 | 1.440 | 1.414 | 21,827 |
| 2026-04-27 | 1.430 | 1.440 | 1.420 | 1.430 | 1.404 | 15,669 |
| 2026-04-24 | 1.410 | 1.430 | 1.400 | 1.420 | 1.394 | 131,658 |
| 2026-04-23 | 1.320 | 1.430 | 1.310 | 1.420 | 1.394 | 3,067,997 |
| 2026-04-22 | 1.340 | 1.340 | 1.300 | 1.300 | 1.276 | 91,089 |
| 2026-04-21 | 1.340 | 1.360 | 1.330 | 1.340 | 1.316 | 14,149 |
| 2026-04-20 | 1.330 | 1.360 | 1.330 | 1.340 | 1.316 | 25,888 |
| 2026-04-17 | 1.340 | 1.340 | 1.320 | 1.330 | 1.306 | 43,086 |
| 2026-04-16 | 1.370 | 1.380 | 1.350 | 1.350 | 1.325 | 19,053 |
| 2026-04-10 | 1.360 | 1.370 | 1.350 | 1.370 | 1.345 | 6,165 |
| 2026-04-09 | 1.360 | 1.390 | 1.330 | 1.360 | 1.335 | 8,254 |
| 2026-04-08 | 1.340 | 1.360 | 1.320 | 1.360 | 1.335 | 3,092 |
| 2026-04-07 | 1.350 | 1.360 | 1.330 | 1.360 | 1.335 | 10,363 |
| 2026-04-03 | 1.350 | 1.350 | 1.330 | 1.350 | 1.325 | 52,219 |
| 2026-04-02 | 1.350 | 1.360 | 1.330 | 1.340 | 1.316 | 52,361 |
| 2026-04-01 | 1.320 | 1.350 | 1.310 | 1.340 | 1.316 | 125,568 |
| 2026-03-31 | 1.310 | 1.330 | 1.310 | 1.320 | 1.296 | 54,027 |
| 2026-03-30 | 1.330 | 1.330 | 1.310 | 1.310 | 1.286 | 3,887 |
| 2026-03-27 | 1.340 | 1.350 | 1.340 | 1.350 | 1.325 | 58,876 |
| 2026-03-26 | 1.330 | 1.340 | 1.310 | 1.330 | 1.306 | 22,572 |
| 2026-03-25 | 1.320 | 1.350 | 1.320 | 1.330 | 1.306 | 27,268 |
| 2026-03-24 | 1.310 | 1.320 | 1.310 | 1.320 | 1.296 | 1,255 |
| 2026-03-23 | 1.320 | 1.330 | 1.300 | 1.300 | 1.276 | 12,694 |
| 2026-03-20 | 1.310 | 1.330 | 1.300 | 1.310 | 1.286 | 11,766 |
| 2026-03-19 | 1.320 | 1.330 | 1.290 | 1.300 | 1.276 | 69,800 |
| 2026-03-18 | 1.320 | 1.340 | 1.320 | 1.320 | 1.296 | 35,389 |
| 2026-03-17 | 1.320 | 1.330 | 1.320 | 1.330 | 1.306 | 19,940 |
| 2026-03-16 | 1.320 | 1.320 | 1.300 | 1.310 | 1.286 | 160,143 |
| 2026-03-13 | 1.320 | 1.340 | 1.310 | 1.320 | 1.296 | 64,694 |
| 2026-03-12 | 1.320 | 1.340 | 1.300 | 1.320 | 1.296 | 36,572 |
| 2026-03-11 | 1.340 | 1.360 | 1.320 | 1.320 | 1.296 | 61,171 |
| 2026-03-10 | 1.350 | 1.370 | 1.330 | 1.360 | 1.335 | 41,507 |
| 2026-03-09 | 1.380 | 1.380 | 1.310 | 1.350 | 1.325 | 109,866 |
| 2026-03-06 | 1.380 | 1.400 | 1.380 | 1.380 | 1.355 | 11,099 |
| 2026-03-05 | 1.370 | 1.400 | 1.350 | 1.370 | 1.345 | 70,494 |
| 2026-03-04 | 1.410 | 1.410 | 1.310 | 1.360 | 1.335 | 65,328 |
| 2026-03-02 | 1.470 | 1.470 | 1.410 | 1.410 | 1.384 | 32,865 |
| 2026-02-27 | 1.450 | 1.470 | 1.450 | 1.460 | 1.433 | 12,525 |
| 2026-02-26 | 1.470 | 1.470 | 1.450 | 1.460 | 1.433 | 27,772 |
| 2026-02-25 | 1.480 | 1.490 | 1.480 | 1.480 | 1.453 | 17,595 |
| 2026-02-24 | 1.450 | 1.480 | 1.430 | 1.480 | 1.453 | 67,469 |
| 2026-02-23 | 1.460 | 1.480 | 1.430 | 1.450 | 1.424 | 14,800 |
| 2026-02-20 | 1.450 | 1.460 | 1.450 | 1.460 | 1.433 | 46,748 |
| 2026-02-19 | 1.460 | 1.470 | 1.420 | 1.450 | 1.424 | 6,868 |
| 2026-02-18 | 1.450 | 1.470 | 1.440 | 1.450 | 1.424 | 59,397 |
| 2026-02-17 | 1.410 | 1.440 | 1.410 | 1.430 | 1.404 | 38,796 |
| 2026-02-16 | 1.400 | 1.410 | 1.360 | 1.410 | 1.384 | 45,593 |
| 2026-02-13 | 1.440 | 1.450 | 1.350 | 1.390 | 1.365 | 166,039 |
| 2026-02-12 | 1.450 | 1.470 | 1.430 | 1.440 | 1.414 | 116,385 |
| 2026-02-11 | 1.460 | 1.460 | 1.440 | 1.450 | 1.424 | 10,178 |
| 2026-02-10 | 1.460 | 1.460 | 1.450 | 1.450 | 1.424 | 7,040 |
| 2026-02-09 | 1.470 | 1.470 | 1.440 | 1.450 | 1.424 | 43,287 |
| 2026-02-06 | 1.490 | 1.490 | 1.440 | 1.470 | 1.443 | 131,591 |
| 2026-02-05 | 1.470 | 1.510 | 1.450 | 1.500 | 1.473 | 243,698 |
| 2026-02-04 | 1.440 | 1.460 | 1.420 | 1.460 | 1.433 | 56,956 |
| 2026-02-03 | 1.460 | 1.460 | 1.450 | 1.450 | 1.424 | 7,892 |
| 2026-02-02 | 1.460 | 1.470 | 1.440 | 1.460 | 1.433 | 54,480 |
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.