Vivendi SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-08 | 3.209 | 3.235 | 3.208 | 3.235 | 2.605 | 1,598 |
| 2022-06-07 | 3.260 | 3.260 | 3.227 | 3.227 | 2.598 | 1 |
| 2022-06-02 | 3.211 | 3.243 | 3.211 | 3.243 | 2.611 | 30 |
| 2022-06-01 | 3.249 | 3.257 | 3.212 | 3.212 | 2.587 | 2,777 |
| 2022-05-31 | 3.204 | 3.227 | 3.204 | 3.227 | 2.598 | 100 |
| 2022-05-30 | 3.224 | 3.224 | 3.224 | 3.224 | 2.596 | 1,399 |
| 2022-05-27 | 3.218 | 3.218 | 3.218 | 3.218 | 2.591 | 1,112 |
| 2022-05-25 | 3.212 | 3.212 | 3.208 | 3.208 | 2.583 | 1,125 |
| 2022-05-23 | 3.206 | 3.230 | 3.206 | 3.230 | 2.601 | 100 |
| 2022-05-20 | 3.189 | 3.189 | 3.189 | 3.189 | 2.568 | 650 |
| 2022-05-19 | 3.138 | 3.157 | 3.138 | 3.157 | 2.542 | 1,267 |
| 2022-05-18 | 3.199 | 3.201 | 3.180 | 3.180 | 2.561 | 15,466 |
| 2022-05-16 | 3.193 | 3.204 | 3.193 | 3.204 | 2.579 | 687 |
| 2022-05-13 | 3.215 | 3.221 | 3.205 | 3.205 | 2.581 | 252 |
| 2022-05-12 | 3.196 | 3.196 | 3.196 | 3.196 | 2.574 | 381 |
| 2022-05-11 | 3.183 | 3.196 | 3.183 | 3.196 | 2.574 | 34 |
| 2022-05-10 | 3.163 | 3.163 | 3.163 | 3.163 | 2.547 | 2,649 |
| 2022-05-09 | 3.172 | 3.172 | 3.156 | 3.156 | 2.541 | 400 |
| 2022-05-06 | 3.212 | 3.212 | 3.188 | 3.188 | 2.567 | 916 |
| 2022-05-05 | 3.225 | 3.225 | 3.225 | 3.225 | 2.597 | 118 |
| 2022-05-04 | 3.260 | 3.294 | 3.259 | 3.294 | 2.652 | 1,822 |
| 2022-05-03 | 3.225 | 3.244 | 3.225 | 3.230 | 2.601 | 204 |
| 2022-05-02 | 3.169 | 3.169 | 3.169 | 3.169 | 2.551 | 7 |
| 2022-04-29 | 3.202 | 3.202 | 3.196 | 3.196 | 2.574 | 187 |
| 2022-04-28 | 3.228 | 3.228 | 3.228 | 3.228 | 2.599 | 359 |
| 2022-04-27 | 3.241 | 3.241 | 3.241 | 3.241 | 2.610 | 292 |
| 2022-04-26 | 3.238 | 3.253 | 3.230 | 3.230 | 2.601 | 1,145 |
| 2022-04-25 | 3.326 | 3.356 | 3.326 | 3.356 | 2.501 | 4 |
| 2022-04-22 | 3.369 | 3.371 | 3.343 | 3.343 | 2.491 | 20,292 |
| 2022-04-20 | 3.467 | 3.467 | 3.458 | 3.458 | 2.577 | 833 |
| 2022-04-19 | 3.471 | 3.478 | 3.456 | 3.456 | 2.576 | 109 |
| 2022-04-14 | 3.465 | 3.484 | 3.465 | 3.477 | 2.591 | 6,201 |
| 2022-04-13 | 3.462 | 3.462 | 3.454 | 3.461 | 2.579 | 318 |
| 2022-04-12 | 3.413 | 3.451 | 3.413 | 3.451 | 2.571 | 2,883 |
| 2022-04-08 | 3.404 | 3.404 | 3.392 | 3.400 | 2.534 | 842 |
| 2022-04-07 | 3.388 | 3.388 | 3.388 | 3.388 | 2.525 | 1,795 |
| 2022-04-06 | 3.446 | 3.458 | 3.388 | 3.388 | 2.525 | 762 |
| 2022-04-05 | 3.477 | 3.477 | 3.452 | 3.452 | 2.573 | 1,190 |
| 2022-04-04 | 3.481 | 3.516 | 3.481 | 3.516 | 2.620 | 104 |
| 2022-04-01 | 3.462 | 3.475 | 3.462 | 3.471 | 2.587 | 621 |
| 2022-03-31 | 3.449 | 3.451 | 3.449 | 3.451 | 2.571 | 1,745 |
| 2022-03-30 | 3.484 | 3.484 | 3.468 | 3.469 | 2.586 | 1,276 |
| 2022-03-29 | 3.485 | 3.485 | 3.485 | 3.485 | 2.597 | 1,970 |
| 2022-03-28 | 3.488 | 3.520 | 3.467 | 3.467 | 2.583 | 3,934 |
| 2022-03-25 | 3.435 | 3.481 | 3.435 | 3.461 | 2.579 | 3,941 |
| 2022-03-24 | 3.435 | 3.435 | 3.435 | 3.435 | 2.560 | 476 |
| 2022-03-23 | 3.448 | 3.478 | 3.448 | 3.478 | 2.592 | 4,329 |
| 2022-03-22 | 3.407 | 3.452 | 3.407 | 3.452 | 2.573 | 1,362 |
| 2022-03-21 | 3.392 | 3.424 | 3.392 | 3.424 | 2.552 | 1,080 |
| 2022-03-18 | 3.381 | 3.401 | 3.378 | 3.401 | 2.535 | 5,226 |
| 2022-03-17 | 3.429 | 3.440 | 3.429 | 3.440 | 2.564 | 1,439 |
| 2022-03-16 | 3.395 | 3.410 | 3.395 | 3.410 | 2.541 | 1,181 |
| 2022-03-15 | 3.382 | 3.382 | 3.333 | 3.359 | 2.503 | 15,409 |
| 2022-03-14 | 3.394 | 3.422 | 3.394 | 3.422 | 2.550 | 1,108 |
| 2022-03-11 | 3.395 | 3.395 | 3.363 | 3.363 | 2.506 | 2,232 |
| 2022-03-10 | 3.333 | 3.343 | 3.289 | 3.343 | 2.491 | 2,003 |
| 2022-03-04 | 3.173 | 3.173 | 3.144 | 3.163 | 2.357 | 3,588 |
| 2022-03-03 | 3.219 | 3.219 | 3.219 | 3.219 | 2.399 | 524 |
| 2022-03-02 | 3.201 | 3.241 | 3.201 | 3.241 | 2.415 | 3,653 |
| 2022-03-01 | 3.272 | 3.272 | 3.217 | 3.217 | 2.397 | 1 |
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.