Vivendi SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-20	2.417	2.419	2.417	2.419	2.135	902
2023-06-19	2.407	2.420	2.407	2.420	2.136	250
2023-06-16	2.411	2.416	2.411	2.416	2.133	636
2023-06-15	2.385	2.403	2.385	2.402	2.120	558
2023-06-12	2.366	2.366	2.327	2.327	2.054	2,550
2023-06-09	2.399	2.399	2.356	2.356	2.080	1,459
2023-06-07	2.411	2.427	2.411	2.427	2.143	500
2023-06-06	2.433	2.433	2.427	2.427	2.142	60
2023-06-01	2.422	2.434	2.421	2.423	2.139	3,066
2023-05-31	2.471	2.471	2.401	2.401	2.120	309
2023-05-30	2.477	2.484	2.458	2.458	2.169	2,000
2023-05-29	2.469	2.472	2.456	2.464	2.175	1,879
2023-05-26	2.474	2.474	2.470	2.470	2.181	124
2023-05-25	2.527	2.532	2.473	2.476	2.186	5,011
2023-05-24	2.583	2.583	2.558	2.558	2.258	49
2023-05-23	2.570	2.645	2.563	2.645	2.335	1,046
2023-05-22	2.754	2.754	2.745	2.745	2.423	312
2023-05-17	2.759	2.759	2.755	2.755	2.432	369
2023-05-16	2.785	2.785	2.761	2.761	2.437	490
2023-05-15	2.831	2.831	2.820	2.820	2.490	188
2023-05-12	2.835	2.835	2.826	2.826	2.494	100
2023-05-11	2.813	2.836	2.813	2.836	2.504	2,150
2023-05-10	2.837	2.837	2.837	2.837	2.505	1
2023-05-08	2.832	2.841	2.831	2.841	2.508	162
2023-05-05	2.836	2.856	2.836	2.856	2.521	601
2023-05-02	2.873	2.873	2.856	2.856	2.521	562
2023-04-28	2.846	2.894	2.846	2.894	2.555	198
2023-04-27	2.831	2.847	2.831	2.847	2.513	110
2023-04-24	2.851	2.851	2.845	2.845	2.291	1,444
2023-04-21	2.904	2.904	2.876	2.889	2.326	3,175
2023-04-20	2.871	2.895	2.871	2.895	2.331	1
2023-04-19	2.946	2.946	2.879	2.879	2.318	2,646
2023-04-18	2.917	2.930	2.917	2.930	2.359	100
2023-04-17	2.754	2.755	2.754	2.755	2.219	11
2023-04-13	2.747	2.747	2.741	2.741	2.207	45
2023-04-04	2.705	2.706	2.687	2.687	2.164	205
2023-04-03	2.716	2.716	2.702	2.702	2.175	513
2023-03-29	2.674	2.679	2.674	2.679	2.157	40
2023-03-24	2.644	2.646	2.644	2.645	2.130	1,240
2023-03-23	2.655	2.687	2.655	2.687	2.164	124
2023-03-21	2.680	2.680	2.676	2.676	2.155	40
2023-03-20	2.576	2.576	2.576	2.576	2.074	124
2023-03-17	2.610	2.610	2.566	2.566	2.066	309
2023-03-16	2.644	2.644	2.644	2.644	2.129	50
2023-03-15	2.616	2.616	2.573	2.615	2.105	5,100
2023-03-09	2.817	2.844	2.817	2.844	2.290	120
2023-03-07	2.894	2.894	2.850	2.850	2.295	400
2023-03-06	2.872	2.878	2.868	2.878	2.317	1,501
2023-03-02	2.845	2.851	2.845	2.851	2.296	500
2023-03-01	2.842	2.845	2.842	2.845	2.291	6
2023-02-27	2.834	2.834	2.819	2.819	2.270	185
2023-02-21	2.855	2.858	2.851	2.858	2.301	172
2023-02-20	2.869	2.869	2.848	2.854	2.298	70
2023-02-17	2.873	2.873	2.872	2.872	2.313	885
2023-02-16	2.849	2.849	2.849	2.849	2.294	3,000
2023-02-15	2.831	2.831	2.831	2.831	2.279	28
2023-02-13	2.845	2.845	2.837	2.843	2.289	284
2023-02-10	2.822	2.847	2.822	2.844	2.290	87
2023-02-09	2.871	2.871	2.871	2.871	2.312	235
2023-02-08	2.867	2.876	2.866	2.875	2.315	11,657

← NewerPage 12 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.