L'Oréal S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 1.470 | 1.480 | 1.430 | 1.450 | 0.621 | 461,542 |
| 2025-04-30 | 1.460 | 1.480 | 1.450 | 1.460 | 0.625 | 193,349 |
| 2025-04-29 | 1.430 | 1.460 | 1.420 | 1.460 | 0.625 | 222,751 |
| 2025-04-28 | 1.440 | 1.440 | 1.410 | 1.440 | 0.617 | 234,887 |
| 2025-04-25 | 1.420 | 1.450 | 1.420 | 1.440 | 0.617 | 40,433 |
| 2025-04-24 | 1.450 | 1.450 | 1.410 | 1.430 | 0.612 | 432,345 |
| 2025-04-23 | 1.350 | 1.430 | 1.350 | 1.420 | 0.608 | 2,097,389 |
| 2025-04-22 | 1.320 | 1.340 | 1.310 | 1.340 | 0.574 | 397,744 |
| 2025-04-21 | 1.330 | 1.330 | 1.310 | 1.320 | 0.565 | 47,478 |
| 2025-04-18 | 1.310 | 1.340 | 1.310 | 1.330 | 0.570 | 937,036 |
| 2025-04-17 | 1.270 | 1.300 | 1.270 | 1.300 | 0.557 | 142,196 |
| 2025-04-16 | 1.330 | 1.330 | 1.270 | 1.270 | 0.544 | 150,819 |
| 2025-04-11 | 1.320 | 1.330 | 1.300 | 1.300 | 0.557 | 318,931 |
| 2025-04-10 | 1.320 | 1.350 | 1.270 | 1.300 | 0.557 | 982,425 |
| 2025-04-09 | 1.250 | 1.310 | 1.250 | 1.280 | 0.548 | 1,152,834 |
| 2025-04-08 | 1.200 | 1.300 | 1.200 | 1.280 | 0.548 | 422,459 |
| 2025-04-04 | 1.300 | 1.380 | 1.290 | 1.360 | 0.582 | 1,707,878 |
| 2025-04-03 | 1.280 | 1.340 | 1.250 | 1.320 | 0.565 | 227,833 |
| 2025-04-02 | 1.290 | 1.310 | 1.280 | 1.300 | 0.557 | 321,952 |
| 2025-04-01 | 1.250 | 1.290 | 1.250 | 1.290 | 0.552 | 557,316 |
| 2025-03-31 | 1.250 | 1.260 | 1.240 | 1.250 | 0.535 | 201,745 |
| 2025-03-28 | 1.230 | 1.250 | 1.230 | 1.240 | 0.531 | 72,006 |
| 2025-03-27 | 1.250 | 1.260 | 1.240 | 1.250 | 0.535 | 43,477 |
| 2025-03-26 | 1.280 | 1.280 | 1.250 | 1.250 | 0.535 | 270,657 |
| 2025-03-25 | 1.300 | 1.300 | 1.280 | 1.290 | 0.552 | 239,859 |
| 2025-03-24 | 1.280 | 1.300 | 1.280 | 1.300 | 0.557 | 343,240 |
| 2025-03-21 | 1.300 | 1.330 | 1.300 | 1.320 | 0.565 | 208,963 |
| 2025-03-20 | 1.330 | 1.340 | 1.290 | 1.290 | 0.552 | 170,237 |
| 2025-03-19 | 1.320 | 1.330 | 1.310 | 1.330 | 0.570 | 165,331 |
| 2025-03-18 | 1.320 | 1.340 | 1.310 | 1.340 | 0.574 | 611,515 |
| 2025-03-17 | 1.350 | 1.350 | 1.310 | 1.310 | 0.561 | 342,493 |
| 2025-03-14 | 1.290 | 1.350 | 1.290 | 1.350 | 0.578 | 555,627 |
| 2025-03-13 | 1.290 | 1.300 | 1.260 | 1.290 | 0.552 | 1,111,099 |
| 2025-03-12 | 1.330 | 1.330 | 1.300 | 1.310 | 0.561 | 180,283 |
| 2025-03-11 | 1.320 | 1.340 | 1.290 | 1.330 | 0.570 | 381,049 |
| 2025-03-10 | 1.300 | 1.320 | 1.290 | 1.310 | 0.561 | 231,624 |
| 2025-03-07 | 1.310 | 1.320 | 1.270 | 1.290 | 0.552 | 951,824 |
| 2025-03-06 | 1.300 | 1.330 | 1.300 | 1.300 | 0.557 | 1,329,238 |
| 2025-03-05 | 1.270 | 1.300 | 1.240 | 1.300 | 0.557 | 1,487,168 |
| 2025-03-04 | 1.260 | 1.270 | 1.260 | 1.260 | 0.540 | 420,587 |
| 2025-03-03 | 1.260 | 1.260 | 1.230 | 1.240 | 0.531 | 4,185,237 |
| 2025-02-28 | 1.240 | 1.260 | 1.220 | 1.260 | 0.540 | 556,119 |
| 2025-02-27 | 1.260 | 1.260 | 1.220 | 1.260 | 0.540 | 506,919 |
| 2025-02-26 | 1.240 | 1.250 | 1.240 | 1.250 | 0.535 | 373,141 |
| 2025-02-25 | 1.230 | 1.230 | 1.210 | 1.230 | 0.527 | 438,086 |
| 2025-02-24 | 1.210 | 1.230 | 1.210 | 1.230 | 0.527 | 229,386 |
| 2025-02-21 | 1.200 | 1.210 | 1.190 | 1.210 | 0.518 | 353,670 |
| 2025-02-20 | 1.200 | 1.200 | 1.170 | 1.190 | 0.510 | 446,317 |
| 2025-02-19 | 1.190 | 1.210 | 1.190 | 1.210 | 0.518 | 151,755 |
| 2025-02-18 | 1.230 | 1.230 | 1.190 | 1.190 | 0.510 | 448,719 |
| 2025-02-17 | 1.240 | 1.240 | 1.210 | 1.220 | 0.522 | 241,606 |
| 2025-02-14 | 1.200 | 1.230 | 1.200 | 1.220 | 0.522 | 1,039,337 |
| 2025-02-13 | 1.200 | 1.200 | 1.180 | 1.180 | 0.505 | 1,097,171 |
| 2025-02-11 | 1.180 | 1.210 | 1.180 | 1.210 | 0.518 | 212,325 |
| 2025-02-10 | 1.190 | 1.210 | 1.180 | 1.200 | 0.514 | 780,652 |
| 2025-02-07 | 1.230 | 1.260 | 1.180 | 1.190 | 0.510 | 3,862,601 |
| 2025-02-06 | 1.220 | 1.230 | 1.200 | 1.230 | 0.527 | 598,833 |
| 2025-02-05 | 1.240 | 1.240 | 1.220 | 1.230 | 0.527 | 423,632 |
| 2025-02-04 | 1.210 | 1.250 | 1.210 | 1.250 | 0.535 | 2,236,421 |
| 2025-02-03 | 1.270 | 1.270 | 1.220 | 1.240 | 0.531 | 1,445,941 |
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.