Vivendi SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	2.536	2.536	2.529	2.529	2.233	700
2023-11-10	2.518	2.518	2.506	2.506	2.213	410
2023-11-09	2.534	2.537	2.534	2.537	2.239	700
2023-11-06	2.504	2.504	2.469	2.469	2.179	750
2023-11-02	2.495	2.498	2.495	2.498	2.205	100
2023-11-01	2.460	2.463	2.460	2.463	2.175	9
2023-10-31	2.462	2.462	2.458	2.458	2.169	258
2023-10-19	2.441	2.441	2.403	2.415	2.131	275
2023-10-18	2.462	2.462	2.458	2.458	2.170	169
2023-10-11	2.481	2.488	2.481	2.488	2.196	1,300
2023-10-10	2.456	2.461	2.456	2.461	2.173	254
2023-10-09	2.423	2.426	2.423	2.426	2.141	199
2023-10-06	2.422	2.422	2.405	2.420	2.137	107
2023-10-05	2.452	2.452	2.422	2.422	2.138	100
2023-10-04	2.453	2.457	2.453	2.457	2.169	200
2023-10-03	2.463	2.463	2.447	2.447	2.160	2,489
2023-10-02	2.492	2.492	2.492	2.492	2.200	9
2023-09-29	2.409	2.412	2.409	2.412	2.129	754
2023-09-26	2.402	2.405	2.376	2.376	2.098	1,400
2023-09-20	2.429	2.429	2.421	2.421	2.137	33
2023-09-15	2.416	2.416	2.390	2.390	2.109	5
2023-09-14	2.387	2.408	2.387	2.408	2.126	120
2023-09-11	2.373	2.397	2.373	2.397	2.116	686
2023-09-08	2.383	2.383	2.383	2.383	2.103	850
2023-09-07	2.397	2.416	2.363	2.363	2.086	1,866
2023-09-06	2.431	2.431	2.421	2.424	2.140	2,068
2023-09-01	2.441	2.460	2.441	2.460	2.172	405
2023-08-30	2.427	2.427	2.420	2.420	2.136	860
2023-08-29	2.425	2.431	2.418	2.431	2.146	306
2023-08-28	2.381	2.392	2.381	2.392	2.111	544
2023-08-25	2.381	2.381	2.379	2.379	2.100	20
2023-08-23	2.383	2.389	2.383	2.389	2.109	155
2023-08-22	2.384	2.389	2.384	2.389	2.109	15
2023-08-21	2.335	2.347	2.335	2.347	2.072	1
2023-08-18	2.326	2.334	2.326	2.334	2.061	300
2023-08-15	2.342	2.342	2.342	2.342	2.068	4
2023-08-14	2.341	2.341	2.338	2.338	2.064	2
2023-08-09	2.383	2.383	2.377	2.377	2.098	1,400
2023-08-03	2.342	2.342	2.342	2.342	2.067	1,000
2023-08-01	2.348	2.372	2.348	2.367	2.089	160
2023-07-31	2.385	2.385	2.353	2.361	2.084	1,441
2023-07-28	2.420	2.422	2.391	2.391	2.111	2,924
2023-07-27	2.500	2.513	2.500	2.513	2.218	2,622
2023-07-25	2.445	2.445	2.434	2.434	2.148	1,111
2023-07-24	2.433	2.433	2.422	2.433	2.147	1,047
2023-07-21	2.467	2.467	2.433	2.433	2.148	550
2023-07-20	2.456	2.456	2.435	2.435	2.149	258
2023-07-18	2.437	2.442	2.436	2.442	2.156	1,260
2023-07-17	2.453	2.453	2.430	2.430	2.145	118
2023-07-14	2.499	2.499	2.466	2.466	2.177	550
2023-07-13	2.485	2.486	2.485	2.486	2.195	15
2023-07-12	2.479	2.479	2.477	2.477	2.187	500
2023-07-11	2.430	2.450	2.430	2.450	2.163	100
2023-07-04	2.487	2.512	2.487	2.510	2.216	2,943
2023-07-03	2.462	2.480	2.452	2.480	2.189	120
2023-06-30	2.448	2.448	2.448	2.448	2.161	768
2023-06-26	2.388	2.398	2.388	2.398	2.117	6,825
2023-06-23	2.407	2.407	2.405	2.405	2.123	2,980
2023-06-22	2.407	2.407	2.404	2.404	2.122	1,683
2023-06-21	2.417	2.417	2.415	2.415	2.132	1

← NewerPage 11 of 17 · 991 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.