Vivendi SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-28 | 3.249 | 3.299 | 3.249 | 3.299 | 2.459 | 439 |
| 2022-02-25 | 3.291 | 3.301 | 3.291 | 3.301 | 2.460 | 426 |
| 2022-02-24 | 3.253 | 3.285 | 3.219 | 3.250 | 2.422 | 4,466 |
| 2022-02-23 | 3.314 | 3.314 | 3.295 | 3.295 | 2.456 | 2,341 |
| 2022-02-22 | 3.253 | 3.304 | 3.253 | 3.304 | 2.462 | 1,690 |
| 2022-02-21 | 3.344 | 3.344 | 3.289 | 3.301 | 2.460 | 9,079 |
| 2022-02-18 | 3.337 | 3.337 | 3.337 | 3.337 | 2.487 | 444 |
| 2022-02-17 | 3.343 | 3.359 | 3.337 | 3.359 | 2.503 | 4,420 |
| 2022-02-16 | 3.398 | 3.398 | 3.378 | 3.378 | 2.517 | 381 |
| 2022-02-15 | 3.403 | 3.404 | 3.401 | 3.401 | 2.535 | 2,625 |
| 2022-02-14 | 3.349 | 3.419 | 3.349 | 3.419 | 2.548 | 663 |
| 2022-02-11 | 3.400 | 3.426 | 3.400 | 3.426 | 2.553 | 1,098 |
| 2022-02-10 | 3.433 | 3.439 | 3.422 | 3.439 | 2.563 | 3,922 |
| 2022-02-09 | 3.398 | 3.445 | 3.398 | 3.445 | 2.567 | 2,435 |
| 2022-02-08 | 3.372 | 3.401 | 3.372 | 3.401 | 2.535 | 3,448 |
| 2022-02-07 | 3.350 | 3.365 | 3.336 | 3.365 | 2.508 | 53,372 |
| 2022-02-04 | 3.333 | 3.353 | 3.330 | 3.353 | 2.499 | 2,221 |
| 2022-02-03 | 3.413 | 3.423 | 3.366 | 3.381 | 2.519 | 24,762 |
| 2022-02-02 | 3.424 | 3.435 | 3.424 | 3.429 | 2.555 | 2,800 |
| 2022-02-01 | 3.381 | 3.440 | 3.381 | 3.440 | 2.564 | 1,364 |
| 2022-01-31 | 3.342 | 3.374 | 3.337 | 3.374 | 2.514 | 2,256 |
| 2022-01-28 | 3.315 | 3.346 | 3.298 | 3.346 | 2.493 | 8,325 |
| 2022-01-27 | 3.301 | 3.337 | 3.299 | 3.337 | 2.487 | 337 |
| 2022-01-26 | 3.281 | 3.330 | 3.281 | 3.327 | 2.479 | 2,540 |
| 2022-01-25 | 3.272 | 3.272 | 3.234 | 3.262 | 2.431 | 4,893 |
| 2022-01-24 | 3.349 | 3.349 | 3.249 | 3.257 | 2.427 | 9,311 |
| 2022-01-21 | 3.358 | 3.360 | 3.358 | 3.360 | 2.504 | 1,404 |
| 2022-01-20 | 3.420 | 3.420 | 3.413 | 3.416 | 2.545 | 58 |
| 2022-01-19 | 3.407 | 3.407 | 3.331 | 3.366 | 2.509 | 6,594 |
| 2022-01-18 | 3.454 | 3.454 | 3.454 | 3.454 | 2.574 | 151 |
| 2022-01-17 | 3.494 | 3.500 | 3.493 | 3.500 | 2.608 | 413 |
| 2022-01-14 | 3.516 | 3.516 | 3.499 | 3.499 | 2.607 | 3,433 |
| 2022-01-13 | 3.471 | 3.519 | 3.471 | 3.519 | 2.622 | 4,791 |
| 2022-01-12 | 3.436 | 3.478 | 3.436 | 3.455 | 2.575 | 9,281 |
| 2022-01-11 | 3.459 | 3.459 | 3.443 | 3.443 | 2.566 | 3,589 |
| 2022-01-10 | 3.462 | 3.462 | 3.429 | 3.429 | 2.555 | 14,331 |
| 2022-01-07 | 3.430 | 3.459 | 3.426 | 3.459 | 2.578 | 4,127 |
| 2022-01-06 | 3.494 | 3.494 | 3.487 | 3.487 | 2.599 | 28 |
| 2022-01-05 | 3.477 | 3.531 | 3.477 | 3.531 | 2.631 | 417 |
| 2022-01-04 | 3.513 | 3.519 | 3.485 | 3.490 | 2.601 | 1,757 |
| 2022-01-03 | 3.471 | 3.480 | 3.459 | 3.480 | 2.593 | 1,073 |
| 2021-12-30 | 3.480 | 3.504 | 3.480 | 3.497 | 2.606 | 585 |
| 2021-12-29 | 3.497 | 3.497 | 3.475 | 3.475 | 2.590 | 225 |
| 2021-12-27 | 3.467 | 3.467 | 3.432 | 3.459 | 2.578 | 2,048 |
| 2021-12-23 | 3.451 | 3.472 | 3.445 | 3.456 | 2.576 | 2,811 |
| 2021-12-22 | 3.410 | 3.449 | 3.404 | 3.449 | 2.570 | 2,836 |
| 2021-12-21 | 3.368 | 3.426 | 3.366 | 3.426 | 2.553 | 2,959 |
| 2021-12-20 | 3.253 | 3.267 | 3.253 | 3.267 | 2.435 | 1 |
| 2021-12-17 | 3.267 | 3.279 | 3.259 | 3.279 | 2.444 | 3,354 |
| 2021-12-16 | 3.262 | 3.289 | 3.251 | 3.289 | 2.451 | 9,813 |
| 2021-12-15 | 3.254 | 3.259 | 3.230 | 3.250 | 2.422 | 8,943 |
| 2021-12-14 | 3.267 | 3.267 | 3.228 | 3.259 | 2.428 | 3,340 |
| 2021-12-13 | 3.294 | 3.343 | 3.272 | 3.275 | 2.440 | 19,325 |
| 2021-12-10 | 3.275 | 3.275 | 3.270 | 3.270 | 2.437 | 440 |
| 2021-12-09 | 3.270 | 3.283 | 3.270 | 3.283 | 2.447 | 100 |
| 2021-12-08 | 3.267 | 3.270 | 3.267 | 3.270 | 2.437 | 850 |
| 2021-12-07 | 3.273 | 3.340 | 3.273 | 3.315 | 2.471 | 1,918 |
| 2021-12-06 | 3.270 | 3.314 | 3.270 | 3.289 | 2.451 | 775 |
| 2021-12-03 | 3.314 | 3.314 | 3.269 | 3.269 | 2.436 | 9,450 |
| 2021-12-02 | 3.281 | 3.289 | 3.267 | 3.267 | 2.435 | 1,747 |
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.