Vivendi SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	2.866	2.873	2.861	2.866	2.307	970
2023-02-03	2.878	2.878	2.854	2.877	2.316	910
2023-02-02	2.891	2.899	2.891	2.899	2.335	2,030
2023-02-01	2.864	2.876	2.864	2.876	2.315	8
2023-01-30	2.878	2.892	2.878	2.892	2.329	11,012
2023-01-26	2.849	2.853	2.849	2.853	2.297	27
2023-01-25	2.756	2.767	2.756	2.767	2.228	410
2023-01-23	2.795	2.795	2.791	2.791	2.248	20
2023-01-20	2.790	2.792	2.790	2.792	2.248	1
2023-01-16	2.797	2.808	2.797	2.808	2.261	19
2023-01-11	2.776	2.776	2.776	2.776	2.235	260
2023-01-09	2.747	2.747	2.747	2.747	2.212	45
2023-01-06	2.731	2.740	2.731	2.740	2.206	500
2023-01-05	2.752	2.752	2.725	2.725	2.194	1
2023-01-03	2.680	2.712	2.673	2.712	2.183	1,115
2023-01-02	2.612	2.635	2.612	2.635	2.122	1,270
2022-12-30	2.619	2.619	2.610	2.610	2.102	379
2022-12-29	2.622	2.622	2.620	2.620	2.110	100
2022-12-28	2.587	2.587	2.580	2.580	2.078	500
2022-12-27	2.592	2.593	2.578	2.578	2.076	5,877
2022-12-22	2.616	2.641	2.596	2.596	2.090	1,050
2022-12-21	2.562	2.562	2.515	2.515	2.025	213
2022-12-16	2.512	2.520	2.507	2.520	2.029	1,410
2022-12-15	2.583	2.583	2.583	2.583	2.080	14
2022-12-14	2.597	2.599	2.585	2.596	2.090	4,739
2022-12-13	2.614	2.660	2.614	2.660	2.142	60
2022-12-12	2.585	2.591	2.585	2.591	2.086	330
2022-12-09	2.595	2.595	2.595	2.595	2.090	1,650
2022-12-06	2.570	2.588	2.570	2.588	2.084	34
2022-12-05	2.580	2.602	2.580	2.600	2.094	928
2022-12-02	2.592	2.599	2.581	2.595	2.089	24,486
2022-12-01	2.522	2.532	2.522	2.532	2.039	320
2022-11-29	2.516	2.516	2.504	2.504	2.016	349
2022-11-28	2.529	2.529	2.529	2.529	2.036	34
2022-11-25	2.537	2.537	2.532	2.532	2.039	1,000
2022-11-24	2.501	2.501	2.501	2.501	2.014	2,740
2022-11-23	2.474	2.496	2.474	2.496	2.010	600
2022-11-22	2.469	2.482	2.427	2.482	1.999	9,629
2022-11-17	2.440	2.448	2.440	2.448	1.971	14
2022-11-16	2.497	2.509	2.493	2.493	2.007	2,200
2022-11-14	2.523	2.558	2.515	2.558	2.060	6,500
2022-11-10	2.497	2.497	2.487	2.487	2.002	125
2022-11-09	2.445	2.445	2.445	2.445	1.969	310
2022-11-08	2.461	2.471	2.461	2.471	1.990	27,758
2022-11-04	2.412	2.471	2.412	2.434	1.960	53
2022-11-02	2.401	2.401	2.401	2.401	1.933	116
2022-10-26	2.397	2.401	2.397	2.401	1.933	31
2022-10-25	2.397	2.420	2.397	2.420	1.948	1,000
2022-10-24	2.304	2.304	2.304	2.304	1.855	600
2022-10-21	2.272	2.291	2.254	2.291	1.845	31,409
2022-10-20	2.342	2.342	2.342	2.342	1.886	390
2022-10-17	2.308	2.308	2.295	2.295	1.848	90
2022-10-13	2.250	2.279	2.250	2.279	1.835	192
2022-10-11	2.248	2.250	2.248	2.250	1.812	324
2022-10-07	2.337	2.337	2.337	2.337	1.881	4
2022-10-06	2.379	2.379	2.357	2.357	1.898	215
2022-10-04	2.384	2.408	2.384	2.408	1.939	170
2022-10-03	2.284	2.285	2.284	2.285	1.840	327
2022-09-30	2.324	2.324	2.317	2.317	1.866	497
2022-09-29	2.351	2.351	2.309	2.309	1.859	2,354

← NewerPage 13 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.