Vivendi SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	2.884	2.906	2.884	2.906	2.566	57
2024-03-08	2.873	2.938	2.873	2.911	2.570	8,448
2024-03-07	2.972	2.980	2.972	2.980	2.630	200
2024-03-06	3.003	3.003	2.965	2.965	2.618	1
2024-03-05	2.999	3.003	2.999	3.003	2.651	110
2024-03-04	3.031	3.031	3.015	3.015	2.661	60
2024-03-01	3.026	3.041	3.026	3.041	2.684	775
2024-02-29	3.035	3.035	3.004	3.004	2.652	671
2024-02-27	2.975	2.980	2.952	2.952	2.606	8,173
2024-02-23	2.985	2.985	2.974	2.974	2.625	200
2024-02-22	2.964	2.985	2.964	2.985	2.635	420
2024-02-21	2.984	2.984	2.964	2.964	2.616	503
2024-02-20	2.958	2.972	2.958	2.972	2.624	1
2024-02-19	2.965	2.965	2.965	2.965	2.618	90
2024-02-16	3.007	3.007	2.996	2.996	2.644	722
2024-02-15	3.033	3.033	3.001	3.001	2.650	241
2024-02-14	3.000	3.000	3.000	3.000	2.648	223
2024-02-12	3.015	3.036	3.015	3.036	2.680	683
2024-02-09	2.990	3.000	2.985	3.000	2.648	2,165
2024-02-06	3.003	3.003	2.980	2.996	2.644	923
2024-02-05	2.999	3.000	2.991	2.991	2.641	145
2024-02-02	3.016	3.026	2.994	2.994	2.643	161
2024-02-01	2.999	3.006	2.999	3.006	2.653	54
2024-01-31	3.032	3.041	3.025	3.041	2.684	1,607
2024-01-30	2.981	2.991	2.981	2.991	2.641	2,504
2024-01-29	2.993	3.009	2.987	2.987	2.637	775
2024-01-26	2.965	2.967	2.965	2.967	2.619	103
2024-01-23	2.855	2.863	2.853	2.854	2.519	9,127
2024-01-22	2.863	2.866	2.849	2.856	2.522	2,173
2024-01-19	2.880	2.880	2.852	2.852	2.517	150
2024-01-17	2.824	2.854	2.824	2.854	2.519	108
2024-01-16	2.892	2.892	2.869	2.869	2.533	559
2024-01-15	2.897	2.897	2.889	2.889	2.550	1
2024-01-12	2.902	2.907	2.887	2.887	2.549	2,913
2024-01-11	2.857	2.857	2.825	2.825	2.494	671
2024-01-09	2.888	2.888	2.883	2.883	2.545	626
2024-01-08	2.860	2.869	2.860	2.869	2.532	30
2024-01-05	2.809	2.849	2.809	2.849	2.515	951
2024-01-03	2.813	2.813	2.812	2.812	2.482	50
2024-01-02	2.832	2.832	2.808	2.808	2.479	600
2023-12-28	2.813	2.813	2.795	2.808	2.478	1,636
2023-12-27	2.798	2.806	2.791	2.806	2.477	810
2023-12-22	2.788	2.794	2.788	2.793	2.466	700
2023-12-21	2.777	2.788	2.777	2.784	2.458	63
2023-12-20	2.789	2.791	2.789	2.791	2.464	20
2023-12-18	2.804	2.804	2.784	2.784	2.457	1,500
2023-12-15	2.838	2.844	2.790	2.790	2.463	857
2023-12-14	2.843	2.884	2.796	2.854	2.519	4,300
2023-12-13	2.616	2.616	2.605	2.605	2.299	1,000
2023-12-11	2.606	2.638	2.598	2.624	2.316	2,456
2023-12-08	2.583	2.608	2.583	2.584	2.281	1,057
2023-12-06	2.533	2.533	2.533	2.533	2.236	71
2023-12-05	2.505	2.505	2.505	2.505	2.211	100
2023-12-01	2.540	2.540	2.515	2.522	2.226	1,093
2023-11-30	2.542	2.542	2.524	2.524	2.228	7
2023-11-27	2.551	2.556	2.551	2.556	2.256	1,158
2023-11-24	2.554	2.557	2.554	2.557	2.257	1,300
2023-11-21	2.545	2.545	2.515	2.515	2.220	1
2023-11-17	2.556	2.556	2.556	2.556	2.256	100
2023-11-15	2.530	2.530	2.516	2.516	2.221	579

← NewerPage 10 of 17 · 992 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.