LVMH CDR (CAD hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 8.660 | 8.690 | 8.610 | 8.690 | 8.690 | 1,001 |
| 2026-10-20 | 8.610 | 8.610 | 8.600 | 8.610 | 8.610 | 206 |
| 2026-10-16 | 8.860 | 8.860 | 8.700 | 8.710 | 8.710 | 1,576 |
| 2026-10-15 | 8.840 | 8.840 | 8.810 | 8.840 | 8.840 | 872 |
| 2026-10-14 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 0 |
| 2026-10-13 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 0 |
| 2026-10-09 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 0 |
| 2026-10-08 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 0 |
| 2026-10-07 | 8.570 | 8.670 | 8.570 | 8.660 | 8.660 | 1,200 |
| 2026-10-06 | 8.570 | 8.570 | 8.550 | 8.550 | 8.550 | 621 |
| 2026-10-05 | 8.430 | 8.430 | 8.430 | 8.430 | 8.430 | 0 |
| 2026-10-02 | 8.420 | 8.430 | 8.420 | 8.430 | 8.430 | 201 |
| 2026-10-01 | 8.480 | 8.490 | 8.480 | 8.490 | 8.490 | 5,003 |
| 2026-09-30 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 250 |
| 2026-09-29 | 8.930 | 8.930 | 8.930 | 8.930 | 8.930 | 0 |
| 2026-09-28 | 8.860 | 8.930 | 8.830 | 8.930 | 8.930 | 400 |
| 2026-09-25 | 9.070 | 9.070 | 9.070 | 9.070 | 9.070 | 0 |
| 2026-09-24 | 9.070 | 9.070 | 9.070 | 9.070 | 9.070 | 0 |
| 2026-09-23 | 9.070 | 9.070 | 9.070 | 9.070 | 9.070 | 0 |
Page 1 of 1 · 19 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-29 | 0.1662 EUR |
| 2025-12-03 | 0.1221 EUR |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.