Vivendi SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.570 | 1.570 | 1.542 | 1.561 | 1.561 | 1,885 |
| 2026-10-16 | 1.527 | 1.573 | 1.527 | 1.563 | 1.563 | 23,297 |
| 2026-10-15 | 1.487 | 1.524 | 1.486 | 1.522 | 1.522 | 10,853 |
| 2026-10-14 | 1.517 | 1.517 | 1.514 | 1.514 | 1.514 | 827 |
| 2026-10-13 | 1.482 | 1.504 | 1.480 | 1.504 | 1.504 | 14,954 |
| 2026-10-12 | 1.463 | 1.475 | 1.463 | 1.471 | 1.471 | 11,977 |
| 2026-10-09 | 1.461 | 1.464 | 1.454 | 1.454 | 1.454 | 1,752 |
| 2026-10-08 | 1.429 | 1.480 | 1.429 | 1.448 | 1.448 | 9,753 |
| 2026-10-07 | 1.416 | 1.438 | 1.416 | 1.435 | 1.435 | 1,081 |
| 2026-10-06 | 1.426 | 1.443 | 1.421 | 1.435 | 1.435 | 3,594 |
| 2026-10-05 | 1.427 | 1.435 | 1.412 | 1.435 | 1.435 | 7,113 |
| 2026-10-02 | 1.441 | 1.441 | 1.422 | 1.422 | 1.422 | 9,006 |
| 2026-10-01 | 1.412 | 1.435 | 1.412 | 1.435 | 1.435 | 858 |
| 2026-09-30 | 1.447 | 1.447 | 1.420 | 1.423 | 1.423 | 5,335 |
| 2026-09-29 | 1.460 | 1.479 | 1.435 | 1.435 | 1.435 | 960 |
| 2026-09-28 | 1.459 | 1.477 | 1.459 | 1.465 | 1.465 | 1,352 |
| 2026-09-25 | 1.474 | 1.474 | 1.457 | 1.457 | 1.457 | 12,970 |
| 2026-09-24 | 1.474 | 1.485 | 1.435 | 1.435 | 1.435 | 3,089 |
| 2026-09-23 | 1.490 | 1.490 | 1.474 | 1.474 | 1.474 | 7,195 |
| 2026-09-22 | 1.528 | 1.539 | 1.505 | 1.505 | 1.505 | 4,607 |
| 2026-09-21 | 1.500 | 1.524 | 1.500 | 1.505 | 1.505 | 2,436 |
| 2026-09-18 | 1.530 | 1.530 | 1.490 | 1.490 | 1.490 | 4,165 |
| 2026-09-17 | 1.561 | 1.561 | 1.533 | 1.533 | 1.533 | 3,117 |
| 2026-09-16 | 1.520 | 1.562 | 1.505 | 1.505 | 1.505 | 4,688 |
| 2026-09-15 | 1.564 | 1.564 | 1.527 | 1.530 | 1.530 | 5,532 |
| 2026-09-14 | 1.539 | 1.550 | 1.539 | 1.550 | 1.550 | 3,053 |
| 2026-09-11 | 1.458 | 1.528 | 1.458 | 1.528 | 1.528 | 761 |
| 2026-09-10 | 1.481 | 1.481 | 1.460 | 1.466 | 1.466 | 4,102 |
| 2026-09-09 | 1.470 | 1.479 | 1.468 | 1.479 | 1.479 | 13,499 |
| 2026-09-08 | 1.490 | 1.503 | 1.488 | 1.488 | 1.488 | 7,827 |
| 2026-09-07 | 1.507 | 1.507 | 1.486 | 1.491 | 1.491 | 22,356 |
| 2026-09-04 | 1.524 | 1.530 | 1.494 | 1.494 | 1.494 | 26,593 |
| 2026-09-03 | 1.610 | 1.610 | 1.594 | 1.594 | 1.594 | 55,893 |
| 2026-09-02 | 1.570 | 1.591 | 1.569 | 1.591 | 1.591 | 15,913 |
| 2026-09-01 | 1.613 | 1.613 | 1.583 | 1.583 | 1.583 | 1,524 |
| 2026-08-31 | 1.616 | 1.620 | 1.614 | 1.614 | 1.614 | 90,866 |
| 2026-08-28 | 1.629 | 1.629 | 1.629 | 1.629 | 1.629 | 12 |
| 2026-08-27 | 1.633 | 1.634 | 1.615 | 1.634 | 1.634 | 14,309 |
| 2026-08-26 | 1.667 | 1.667 | 1.628 | 1.628 | 1.628 | 15,909 |
| 2026-08-25 | 1.655 | 1.665 | 1.655 | 1.663 | 1.663 | 23,299 |
| 2026-08-24 | 1.661 | 1.671 | 1.657 | 1.670 | 1.670 | 11,097 |
| 2026-08-21 | 1.652 | 1.662 | 1.647 | 1.662 | 1.662 | 6,747 |
| 2026-08-20 | 1.631 | 1.662 | 1.613 | 1.613 | 1.613 | 34,526 |
| 2026-08-19 | 1.644 | 1.657 | 1.634 | 1.655 | 1.655 | 7,067 |
| 2026-08-18 | 1.643 | 1.667 | 1.643 | 1.655 | 1.655 | 18,365 |
| 2026-08-17 | 1.691 | 1.691 | 1.655 | 1.655 | 1.655 | 24,635 |
| 2026-08-14 | 1.677 | 1.701 | 1.677 | 1.694 | 1.694 | 9,864 |
| 2026-08-13 | 1.626 | 1.627 | 1.622 | 1.627 | 1.627 | 5,301 |
| 2026-08-12 | 1.660 | 1.667 | 1.640 | 1.640 | 1.640 | 11,445 |
| 2026-08-11 | 1.691 | 1.691 | 1.670 | 1.670 | 1.670 | 24,099 |
| 2026-08-10 | 1.719 | 1.719 | 1.683 | 1.687 | 1.687 | 39,122 |
| 2026-08-07 | 1.683 | 1.725 | 1.680 | 1.716 | 1.716 | 29,769 |
| 2026-08-06 | 1.690 | 1.705 | 1.677 | 1.682 | 1.682 | 40,304 |
| 2026-08-05 | 1.665 | 1.698 | 1.661 | 1.661 | 1.661 | 17,661 |
| 2026-08-04 | 1.626 | 1.654 | 1.618 | 1.654 | 1.654 | 17,294 |
| 2026-08-03 | 1.615 | 1.661 | 1.615 | 1.624 | 1.624 | 35,947 |
| 2026-07-31 | 1.816 | 1.816 | 1.594 | 1.594 | 1.594 | 62,636 |
| 2026-07-30 | 2.048 | 2.048 | 1.972 | 1.972 | 1.972 | 7,144 |
| 2026-07-29 | 2.010 | 2.024 | 2.004 | 2.022 | 2.022 | 20,315 |
| 2026-07-28 | 1.959 | 1.989 | 1.951 | 1.985 | 1.985 | 10,623 |
Page 1 of 5 · 243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-22 | 0.0400 EUR |
| 2025-04-29 | 0.0400 EUR |
| 2024-04-30 | 0.2500 EUR |
| 2023-04-25 | 0.2500 EUR |
| 2022-04-26 | 0.2500 EUR |
| 2021-06-23 | 0.6000 EUR |
| 2020-04-21 | 0.6000 EUR |
| 2019-04-16 | 0.5000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.