L'Oréal S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-31	1.280	1.320	1.280	1.290	0.552	2,204,231
2025-01-30	1.260	1.280	1.240	1.280	0.548	1,351,961
2025-01-29	1.320	1.350	1.260	1.270	0.544	1,772,455
2025-01-28	1.290	1.310	1.280	1.310	0.561	514,939
2025-01-27	1.280	1.290	1.260	1.280	0.548	1,642,150
2025-01-24	1.260	1.310	1.260	1.310	0.561	3,643,686
2025-01-23	1.250	1.260	1.240	1.250	0.535	1,531,897
2025-01-22	1.220	1.230	1.190	1.230	0.527	788,220
2025-01-21	1.220	1.220	1.210	1.220	0.522	155,161
2025-01-20	1.220	1.230	1.220	1.230	0.527	848,656
2025-01-17	1.220	1.220	1.200	1.220	0.522	788,508
2025-01-16	1.190	1.220	1.180	1.220	0.522	3,011,092
2025-01-15	1.180	1.190	1.170	1.180	0.505	261,770
2025-01-14	1.170	1.200	1.150	1.190	0.510	1,454,418
2025-01-13	1.180	1.180	1.160	1.170	0.501	168,186
2025-01-10	1.200	1.200	1.190	1.190	0.510	217,644
2025-01-09	1.200	1.200	1.180	1.200	0.514	54,263
2025-01-08	1.230	1.230	1.190	1.190	0.510	222,960
2025-01-07	1.210	1.230	1.210	1.230	0.527	90,949
2025-01-06	1.200	1.210	1.190	1.210	0.518	85,921
2025-01-03	1.210	1.210	1.200	1.210	0.518	9,858
2025-01-02	1.220	1.230	1.200	1.200	0.514	77,997
2024-12-30	1.230	1.230	1.220	1.230	0.527	85,453
2024-12-27	1.230	1.230	1.210	1.230	0.527	19,828
2024-12-26	1.220	1.230	1.210	1.230	0.527	89,757
2024-12-25	1.190	1.230	1.190	1.220	0.522	41,441
2024-12-24	1.210	1.220	1.190	1.220	0.522	53,217
2024-12-23	1.210	1.230	1.200	1.210	0.518	34,011
2024-12-20	1.240	1.240	1.200	1.220	0.522	137,096
2024-12-19	1.240	1.250	1.210	1.240	0.531	721,200
2024-12-18	1.250	1.250	1.240	1.240	0.531	122,012
2024-12-17	1.230	1.240	1.230	1.240	0.531	20,124
2024-12-16	1.220	1.250	1.220	1.230	0.527	34,205
2024-12-13	1.230	1.240	1.210	1.240	0.531	110,621
2024-12-12	1.220	1.240	1.210	1.210	0.518	23,586
2024-12-11	1.240	1.260	1.220	1.240	0.531	210,661
2024-12-09	1.260	1.260	1.240	1.260	0.540	151,010
2024-12-06	1.200	1.250	1.200	1.250	0.535	19,350
2024-12-04	1.210	1.210	1.200	1.210	0.518	89,855
2024-12-03	1.200	1.230	1.200	1.220	0.522	114,491
2024-12-02	1.200	1.210	1.180	1.200	0.514	127,173
2024-11-29	1.220	1.220	1.200	1.200	0.514	48,892
2024-11-28	1.230	1.230	1.220	1.230	0.527	14,816
2024-11-27	1.220	1.230	1.210	1.220	0.522	110,838
2024-11-26	1.210	1.220	1.210	1.220	0.522	112,631
2024-11-25	1.190	1.230	1.180	1.200	0.514	65,863
2024-11-22	1.180	1.190	1.180	1.180	0.505	1,633,651
2024-11-21	1.180	1.190	1.160	1.170	0.501	77,754
2024-11-20	1.180	1.190	1.180	1.190	0.510	141,593
2024-11-19	1.210	1.210	1.180	1.190	0.510	157,818
2024-11-18	1.220	1.220	1.200	1.220	0.522	66,853
2024-11-15	1.220	1.240	1.210	1.230	0.527	210,948
2024-11-14	1.230	1.230	1.220	1.230	0.527	30,537
2024-11-13	1.230	1.230	1.220	1.230	0.527	74,303
2024-11-12	1.240	1.260	1.230	1.230	0.527	96,124
2024-11-11	1.260	1.270	1.250	1.250	0.535	261,192
2024-11-08	1.300	1.300	1.260	1.260	0.540	171,709
2024-11-07	1.280	1.280	1.250	1.280	0.548	151,414
2024-11-06	1.280	1.310	1.280	1.300	0.557	141,743
2024-11-05	1.290	1.290	1.280	1.280	0.548	41,365

← NewerPage 8 of 9 · 490 trading daysOlder →

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.