EssilorLuxottica Société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-07 | 187.01 | 188.28 | 187.01 | 188.28 | 167.86 | 109 |
| 2021-12-06 | 181.21 | 183.87 | 181.21 | 183.05 | 163.20 | 413 |
| 2021-12-03 | 180.47 | 180.92 | 180.47 | 180.92 | 161.30 | 220 |
| 2021-12-02 | 184.03 | 184.03 | 181.43 | 181.43 | 161.76 | 505 |
| 2021-12-01 | 182.41 | 188.55 | 182.41 | 188.55 | 168.10 | 148 |
| 2021-11-30 | 180.19 | 185.99 | 179.02 | 185.99 | 165.82 | 418 |
| 2021-11-29 | 185.62 | 187.01 | 185.62 | 185.99 | 165.82 | 470 |
| 2021-11-26 | 184.50 | 186.26 | 179.45 | 179.45 | 159.99 | 327 |
| 2021-11-25 | 194.62 | 194.62 | 194.62 | 194.62 | 173.51 | 6 |
| 2021-11-24 | 191.73 | 192.84 | 190.90 | 190.90 | 170.20 | 249 |
| 2021-11-23 | 192.12 | 194.17 | 192.12 | 192.12 | 171.29 | 72 |
| 2021-11-22 | 203.36 | 203.36 | 197.44 | 198.81 | 177.25 | 120 |
| 2021-11-19 | 200.85 | 200.85 | 195.90 | 195.90 | 174.66 | 70 |
| 2021-11-18 | 190.14 | 201.32 | 190.14 | 201.32 | 179.49 | 25 |
← NewerPage 21 of 21 · 1,214 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-05 | 4.0000 EUR |
| 2025-05-07 | 3.9500 EUR |
| 2024-05-06 | 4.0366 EUR |
| 2023-05-22 | 3.3008 EUR |
| 2022-05-30 | 2.5650 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.