Vivendi SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	2.337	2.383	2.337	2.383	1.918	415
2022-09-27	2.393	2.393	2.379	2.379	1.915	2,010
2022-09-26	2.384	2.384	2.377	2.377	1.914	556
2022-09-23	2.437	2.437	2.405	2.405	1.936	448
2022-09-22	2.431	2.440	2.431	2.440	1.964	1
2022-09-20	2.481	2.485	2.456	2.456	1.977	744
2022-09-19	2.472	2.477	2.465	2.477	1.994	20,765
2022-09-16	2.473	2.473	2.455	2.455	1.977	642
2022-09-12	2.545	2.584	2.545	2.584	2.081	305
2022-09-09	2.508	2.508	2.508	2.508	2.020	113
2022-09-08	2.526	2.526	2.483	2.483	1.999	175
2022-09-06	2.576	2.576	2.558	2.558	2.059	251
2022-09-01	2.630	2.630	2.557	2.557	2.059	432
2022-08-30	2.630	2.636	2.630	2.636	2.123	400
2022-08-26	2.630	2.635	2.627	2.627	2.116	11
2022-08-25	2.633	2.633	2.631	2.631	2.118	258
2022-08-19	2.624	2.624	2.616	2.616	2.106	949
2022-08-18	2.605	2.605	2.605	2.605	2.098	612
2022-08-16	2.713	2.713	2.707	2.712	2.184	400
2022-08-15	2.749	2.749	2.726	2.726	2.195	579
2022-08-12	2.735	2.744	2.735	2.737	2.204	255
2022-08-11	2.727	2.728	2.727	2.728	2.197	414
2022-08-10	2.710	2.710	2.710	2.710	2.182	260
2022-08-09	2.704	2.704	2.699	2.699	2.174	100
2022-08-05	2.687	2.712	2.687	2.712	2.183	3,001
2022-08-04	2.693	2.709	2.690	2.709	2.182	583
2022-08-02	2.659	2.667	2.640	2.667	2.148	12,855
2022-08-01	2.740	2.740	2.740	2.740	2.206	1
2022-07-29	2.784	2.790	2.692	2.692	2.168	3,386
2022-07-27	2.898	2.898	2.895	2.895	2.331	783
2022-07-26	2.904	2.910	2.892	2.892	2.329	22,295
2022-07-22	2.898	2.898	2.898	2.898	2.334	403
2022-07-21	2.919	2.919	2.907	2.907	2.341	103
2022-07-20	2.874	2.911	2.874	2.911	2.344	1
2022-07-18	2.817	2.841	2.817	2.841	2.287	980
2022-07-15	2.763	2.785	2.763	2.774	2.234	1,010
2022-07-14	2.773	2.773	2.752	2.760	2.222	14,734
2022-07-13	2.740	2.740	2.693	2.693	2.168	854
2022-07-12	2.704	2.706	2.691	2.706	2.179	3,850
2022-07-11	2.779	2.797	2.779	2.797	2.252	1,625
2022-07-08	2.758	2.826	2.758	2.826	2.275	4,477
2022-07-07	2.752	2.761	2.752	2.761	2.223	2,200
2022-07-06	2.709	2.709	2.706	2.706	2.179	1
2022-07-05	2.704	2.704	2.704	2.704	2.177	2,400
2022-07-04	2.795	2.795	2.755	2.755	2.218	25,005
2022-07-01	2.792	2.792	2.774	2.791	2.247	1,411
2022-06-30	2.795	2.827	2.771	2.827	2.277	5,557
2022-06-29	2.832	2.841	2.818	2.818	2.269	2,269
2022-06-28	2.898	2.914	2.898	2.914	2.347	4,374
2022-06-27	2.904	2.917	2.904	2.917	2.349	1,190
2022-06-24	2.933	2.933	2.933	2.933	2.362	144
2022-06-23	2.930	2.968	2.906	2.924	2.355	38,750
2022-06-22	3.012	3.020	2.971	2.978	2.398	550
2022-06-21	3.057	3.057	3.039	3.039	2.447	1,365
2022-06-20	3.087	3.090	3.054	3.054	2.459	19,605
2022-06-17	3.039	3.110	3.039	3.110	2.505	3,227
2022-06-16	3.100	3.100	3.100	3.100	2.496	899
2022-06-15	3.186	3.201	3.186	3.193	2.571	919
2022-06-14	3.180	3.180	3.180	3.180	2.561	68
2022-06-13	3.156	3.163	3.156	3.163	2.547	62

← NewerPage 14 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.