LVMH CDR (CAD hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-09-22 | 9.070 | 9.070 | 9.070 | 9.070 | 9.070 | 0 |
| 2026-09-21 | 9.070 | 9.070 | 9.050 | 9.070 | 9.070 | 320 |
| 2026-09-18 | 9.110 | 9.110 | 9.110 | 9.110 | 9.110 | 0 |
| 2026-09-17 | 9.110 | 9.110 | 9.110 | 9.110 | 9.110 | 0 |
| 2026-09-16 | 9.160 | 9.160 | 9.080 | 9.110 | 9.110 | 900 |
| 2026-09-15 | 9.080 | 9.100 | 9.060 | 9.100 | 9.100 | 1,880 |
| 2026-09-14 | 9.240 | 9.340 | 9.240 | 9.340 | 9.340 | 200 |
| 2026-09-11 | 9.270 | 9.280 | 9.240 | 9.250 | 9.250 | 761 |
| 2026-09-10 | 9.110 | 9.110 | 9.060 | 9.060 | 9.060 | 350 |
| 2026-09-09 | 9.270 | 9.270 | 9.120 | 9.170 | 9.170 | 2,572 |
| 2026-09-08 | 9.580 | 9.580 | 9.580 | 9.580 | 9.580 | 0 |
| 2026-09-04 | 9.580 | 9.580 | 9.580 | 9.580 | 9.580 | 515 |
| 2026-09-03 | 9.500 | 9.600 | 9.500 | 9.590 | 9.590 | 1,410 |
| 2026-09-02 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 221 |
| 2026-09-01 | 9.970 | 9.970 | 9.970 | 9.970 | 9.970 | 0 |
| 2026-08-31 | 9.970 | 9.970 | 9.970 | 9.970 | 9.970 | 0 |
| 2026-08-28 | 9.970 | 9.970 | 9.970 | 9.970 | 9.970 | 0 |
| 2026-08-27 | 9.970 | 9.970 | 9.970 | 9.970 | 9.970 | 625 |
| 2026-08-26 | 10.090 | 10.090 | 10.060 | 10.090 | 10.090 | 800 |
| 2026-08-25 | 10.070 | 10.070 | 9.970 | 10.020 | 10.020 | 3,047 |
| 2026-08-24 | 10.230 | 10.270 | 10.230 | 10.270 | 10.270 | 100 |
| 2026-08-21 | 9.870 | 9.870 | 9.870 | 9.870 | 9.870 | 0 |
| 2026-08-20 | 9.850 | 9.870 | 9.840 | 9.870 | 9.870 | 464 |
| 2026-08-19 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 0 |
| 2026-08-18 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 0 |
| 2026-08-17 | 10.000 | 10.000 | 9.950 | 9.950 | 9.950 | 1,351 |
| 2026-08-14 | 10.220 | 10.230 | 10.220 | 10.230 | 10.230 | 237 |
| 2026-08-13 | 10.240 | 10.250 | 10.240 | 10.250 | 10.250 | 168 |
| 2026-08-12 | 10.720 | 10.720 | 10.720 | 10.720 | 10.720 | 0 |
| 2026-08-11 | 10.720 | 10.720 | 10.720 | 10.720 | 10.720 | 0 |
| 2026-08-10 | 10.720 | 10.720 | 10.720 | 10.720 | 10.720 | 0 |
| 2026-08-07 | 10.690 | 10.720 | 10.690 | 10.720 | 10.720 | 200 |
| 2026-08-06 | 10.710 | 10.710 | 10.690 | 10.690 | 10.690 | 350 |
| 2026-08-05 | 10.810 | 10.810 | 10.810 | 10.810 | 10.810 | 0 |
| 2026-08-04 | 10.800 | 10.810 | 10.790 | 10.810 | 10.810 | 299 |
| 2026-07-31 | 10.530 | 10.610 | 10.530 | 10.610 | 10.610 | 500 |
| 2026-07-30 | 10.510 | 10.510 | 10.510 | 10.510 | 10.510 | 0 |
| 2026-07-29 | 10.510 | 10.510 | 10.510 | 10.510 | 10.510 | 0 |
| 2026-07-28 | 10.530 | 10.530 | 10.510 | 10.510 | 10.510 | 445 |
| 2026-07-27 | 10.260 | 10.260 | 10.260 | 10.260 | 10.260 | 0 |
| 2026-07-24 | 10.290 | 10.290 | 10.260 | 10.260 | 10.260 | 202 |
| 2026-07-23 | 10.550 | 10.550 | 10.550 | 10.550 | 10.550 | 0 |
| 2026-07-22 | 10.640 | 10.640 | 10.550 | 10.550 | 10.550 | 900 |
Page 1 of 3 · 125 trading daysOlder →
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.