L'Oréal S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1.430 | 1.460 | 1.430 | 1.450 | 1.424 | 78,361 |
| 2026-01-29 | 1.410 | 1.430 | 1.390 | 1.420 | 1.394 | 60,720 |
| 2026-01-28 | 1.420 | 1.430 | 1.410 | 1.410 | 1.384 | 4,034 |
| 2026-01-27 | 1.420 | 1.430 | 1.410 | 1.420 | 1.394 | 12,825 |
| 2026-01-26 | 1.420 | 1.420 | 1.400 | 1.420 | 1.394 | 8,424 |
| 2026-01-23 | 1.430 | 1.440 | 1.420 | 1.440 | 1.414 | 9,329 |
| 2026-01-22 | 1.420 | 1.420 | 1.410 | 1.420 | 1.394 | 125,865 |
| 2026-01-21 | 1.400 | 1.420 | 1.380 | 1.420 | 1.394 | 7,200 |
| 2026-01-20 | 1.390 | 1.400 | 1.380 | 1.400 | 1.374 | 13,353 |
| 2026-01-19 | 1.420 | 1.420 | 1.350 | 1.380 | 1.355 | 101,039 |
| 2026-01-16 | 1.430 | 1.440 | 1.410 | 1.410 | 1.384 | 6,933 |
| 2026-01-15 | 1.440 | 1.460 | 1.410 | 1.430 | 1.404 | 40,153 |
| 2026-01-14 | 1.430 | 1.440 | 1.420 | 1.440 | 1.414 | 404,496 |
| 2026-01-13 | 1.420 | 1.430 | 1.410 | 1.430 | 1.404 | 214,612 |
| 2026-01-12 | 1.380 | 1.420 | 1.380 | 1.420 | 1.394 | 224,725 |
| 2026-01-09 | 1.320 | 1.380 | 1.320 | 1.380 | 1.355 | 485,483 |
| 2026-01-08 | 1.330 | 1.330 | 1.300 | 1.320 | 1.296 | 192,270 |
| 2026-01-07 | 1.340 | 1.370 | 1.330 | 1.330 | 1.306 | 37,352 |
| 2026-01-06 | 1.340 | 1.350 | 1.320 | 1.330 | 1.306 | 47,227 |
| 2026-01-05 | 1.350 | 1.370 | 1.340 | 1.350 | 1.325 | 156,785 |
| 2025-12-30 | 1.350 | 1.360 | 1.330 | 1.340 | 1.316 | 80,480 |
| 2025-12-29 | 1.340 | 1.350 | 1.320 | 1.350 | 1.325 | 37,080 |
| 2025-12-26 | 1.340 | 1.340 | 1.320 | 1.340 | 1.316 | 8,072 |
| 2025-12-25 | 1.330 | 1.340 | 1.330 | 1.340 | 1.316 | 9,394 |
| 2025-12-24 | 1.340 | 1.340 | 1.330 | 1.340 | 1.316 | 21,661 |
| 2025-12-23 | 1.350 | 1.360 | 1.350 | 1.350 | 1.325 | 38,892 |
| 2025-12-22 | 1.370 | 1.370 | 1.350 | 1.350 | 1.325 | 20,042 |
| 2025-12-19 | 1.400 | 1.400 | 1.370 | 1.370 | 1.345 | 4,633 |
| 2025-12-18 | 1.380 | 1.390 | 1.370 | 1.390 | 1.365 | 71,917 |
| 2025-12-17 | 1.400 | 1.400 | 1.370 | 1.370 | 1.345 | 37,180 |
| 2025-12-16 | 1.370 | 1.400 | 1.360 | 1.400 | 1.374 | 111,892 |
| 2025-12-15 | 1.380 | 1.380 | 1.350 | 1.360 | 1.335 | 34,081 |
| 2025-12-12 | 1.380 | 1.400 | 1.370 | 1.380 | 1.355 | 57,106 |
| 2025-12-11 | 1.380 | 1.380 | 1.350 | 1.380 | 1.355 | 6,894 |
| 2025-12-09 | 1.370 | 1.370 | 1.360 | 1.370 | 1.345 | 1,914 |
| 2025-12-08 | 1.390 | 1.390 | 1.360 | 1.360 | 1.335 | 21,810 |
| 2025-12-04 | 1.370 | 1.380 | 1.360 | 1.380 | 1.355 | 27,673 |
| 2025-12-03 | 1.400 | 1.400 | 1.380 | 1.380 | 1.355 | 13,464 |
| 2025-12-02 | 1.400 | 1.410 | 1.390 | 1.410 | 1.384 | 102,463 |
| 2025-12-01 | 1.390 | 1.400 | 1.380 | 1.390 | 1.365 | 6,775 |
| 2025-11-28 | 1.400 | 1.410 | 1.390 | 1.400 | 1.374 | 10,136 |
| 2025-11-27 | 1.390 | 1.410 | 1.380 | 1.400 | 1.374 | 84,654 |
| 2025-11-26 | 1.370 | 1.390 | 1.360 | 1.390 | 1.365 | 58,300 |
| 2025-11-25 | 1.380 | 1.380 | 1.360 | 1.370 | 1.345 | 70,460 |
| 2025-11-24 | 1.340 | 1.370 | 1.340 | 1.370 | 1.345 | 159,494 |
| 2025-11-21 | 1.320 | 1.350 | 1.320 | 1.340 | 1.316 | 55,192 |
| 2025-11-20 | 1.320 | 1.340 | 1.320 | 1.320 | 1.296 | 34,592 |
| 2025-11-19 | 1.320 | 1.330 | 1.310 | 1.320 | 1.296 | 2,560 |
| 2025-11-18 | 1.350 | 1.350 | 1.310 | 1.310 | 1.286 | 117,916 |
| 2025-11-17 | 1.360 | 1.370 | 1.350 | 1.350 | 1.325 | 18,400 |
| 2025-11-14 | 1.360 | 1.360 | 1.320 | 1.360 | 1.335 | 44,653 |
| 2025-11-13 | 1.350 | 1.370 | 1.340 | 1.370 | 1.345 | 504,942 |
| 2025-11-12 | 1.330 | 1.350 | 1.330 | 1.350 | 1.325 | 12,564 |
| 2025-11-11 | 1.350 | 1.350 | 1.320 | 1.320 | 1.296 | 71,943 |
| 2025-11-10 | 1.320 | 1.340 | 1.300 | 1.340 | 1.316 | 14,698 |
| 2025-11-07 | 1.350 | 1.350 | 1.310 | 1.320 | 1.296 | 179,077 |
| 2025-11-06 | 1.360 | 1.370 | 1.340 | 1.350 | 1.325 | 26,018 |
| 2025-11-05 | 1.340 | 1.360 | 1.330 | 1.360 | 1.335 | 59,253 |
| 2025-11-04 | 1.350 | 1.370 | 1.340 | 1.340 | 1.316 | 83,466 |
| 2025-11-03 | 1.370 | 1.380 | 1.350 | 1.350 | 1.325 | 206,783 |
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.