LVMH Moët Hennessy - Louis Vuitton historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 474.00 | 477.45 | 471.50 | 472.70 | 472.70 | 338,602 |
| 2026-05-07 | 477.45 | 493.50 | 476.65 | 478.30 | 478.30 | 625,472 |
| 2026-05-06 | 455.00 | 479.85 | 454.10 | 474.00 | 474.00 | 755,072 |
| 2026-05-05 | 442.05 | 453.15 | 441.25 | 450.95 | 450.95 | 467,424 |
| 2026-05-04 | 453.50 | 455.35 | 443.20 | 444.95 | 444.95 | 639,945 |
| 2026-04-30 | 444.85 | 452.30 | 440.00 | 451.40 | 451.40 | 663,061 |
| 2026-04-29 | 452.60 | 453.35 | 445.40 | 448.45 | 448.45 | 482,053 |
| 2026-04-28 | 461.00 | 464.50 | 454.75 | 454.75 | 454.75 | 507,456 |
| 2026-04-27 | 473.25 | 474.25 | 466.40 | 467.45 | 467.45 | 373,342 |
| 2026-04-24 | 469.85 | 474.80 | 464.25 | 471.65 | 464.08 | 472,376 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-28 | 7.5000 EUR |
| 2025-12-02 | 5.5000 EUR |
| 2025-04-24 | 7.5000 EUR |
| 2024-12-02 | 5.5000 EUR |
| 2024-04-23 | 7.5000 EUR |
| 2023-12-04 | 5.5000 EUR |
| 2023-04-25 | 7.0000 EUR |
| 2022-12-01 | 5.0000 EUR |
| 2022-04-26 | 7.0000 EUR |
| 2021-11-30 | 3.0000 EUR |
| 2021-04-20 | 4.0000 EUR |
| 2020-12-01 | 2.0000 EUR |
| 2020-07-07 | 2.6000 EUR |
| 2019-12-06 | 2.2000 EUR |
| 2019-04-25 | 4.0000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.