LVMH Moët Hennessy - Louis Vuitton, Société Européenne historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 9.200 | 9.200 | 9.150 | 9.200 | 9.200 | 2,060 |
| 2026-10-19 | 9.200 | 9.250 | 9.200 | 9.200 | 9.200 | 1,044 |
| 2026-10-15 | 9.100 | 9.300 | 9.100 | 9.250 | 9.250 | 163,424 |
| 2026-10-14 | 9.000 | 9.200 | 9.000 | 9.100 | 9.100 | 110,028 |
| 2026-10-12 | 9.150 | 9.150 | 8.950 | 8.950 | 8.950 | 57,596 |
| 2026-10-09 | 9.050 | 9.100 | 8.900 | 9.050 | 9.050 | 157,398 |
| 2026-10-08 | 9.150 | 9.200 | 9.000 | 9.000 | 9.000 | 153,620 |
| 2026-10-07 | 9.100 | 9.200 | 9.100 | 9.100 | 9.100 | 161,131 |
| 2026-10-06 | 9.000 | 9.200 | 9.000 | 9.200 | 9.200 | 75,144 |
| 2026-10-05 | 9.000 | 9.100 | 8.950 | 9.000 | 9.000 | 88,789 |
| 2026-10-02 | 9.100 | 9.150 | 8.950 | 9.050 | 9.050 | 166,236 |
| 2026-10-01 | 9.350 | 9.400 | 9.150 | 9.150 | 9.150 | 165,974 |
| 2026-09-30 | 9.500 | 9.500 | 9.400 | 9.450 | 9.450 | 35,858 |
| 2026-09-29 | 9.500 | 9.600 | 9.450 | 9.500 | 9.500 | 81,952 |
| 2026-09-28 | 9.450 | 9.600 | 9.400 | 9.450 | 9.450 | 143,992 |
| 2026-09-25 | 9.550 | 9.600 | 9.500 | 9.550 | 9.550 | 104,777 |
| 2026-09-24 | 9.500 | 9.600 | 9.500 | 9.550 | 9.550 | 78,935 |
| 2026-09-23 | 9.650 | 9.700 | 9.600 | 9.650 | 9.650 | 167,255 |
| 2026-09-22 | 9.750 | 9.850 | 9.650 | 9.750 | 9.750 | 111,144 |
| 2026-09-21 | 9.700 | 9.800 | 9.600 | 9.700 | 9.700 | 110,523 |
Page 1 of 1 · 20 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-28 | 0.1322 EUR |
| 2025-12-02 | 0.0933 EUR |
| 2025-04-24 | 0.1299 EUR |
| 2024-12-02 | 0.0899 EUR |
| 2024-04-23 | 0.1361 EUR |
| 2023-12-04 | 0.0902 EUR |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.