LVMH Moet Hennessy Louis Vuitton SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 667.40 | 667.40 | 656.80 | 662.87 | 597.51 | 84,815 |
| 2021-10-25 | 668.20 | 668.20 | 657.90 | 660.05 | 594.97 | 41,090 |
| 2021-10-22 | 664.40 | 676.60 | 662.10 | 668.27 | 602.38 | 76,717 |
| 2021-10-21 | 656.00 | 664.28 | 646.40 | 654.75 | 590.20 | 156,047 |
| 2021-10-20 | 650.00 | 659.00 | 639.60 | 645.98 | 582.28 | 140,910 |
| 2021-10-19 | 653.05 | 654.30 | 641.10 | 651.14 | 586.94 | 111,201 |
| 2021-10-18 | 660.00 | 660.00 | 638.70 | 642.06 | 578.76 | 70,150 |
| 2021-10-15 | 670.00 | 674.00 | 664.80 | 671.30 | 605.11 | 71,610 |
| 2021-10-14 | 660.00 | 669.18 | 651.06 | 667.20 | 601.42 | 92,366 |
← NewerPage 22 of 22 · 1,269 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 |
| 2023-09-04 | 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 |
| 2020-04-21 | 4.6000 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.