Vivendi SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-01 | 3.302 | 3.340 | 3.302 | 3.333 | 2.484 | 1,181 |
| 2021-11-30 | 3.266 | 3.272 | 3.233 | 3.272 | 2.438 | 4,161 |
| 2021-11-29 | 3.273 | 3.301 | 3.256 | 3.256 | 2.426 | 1,804 |
| 2021-11-26 | 3.254 | 3.281 | 3.247 | 3.250 | 2.422 | 5,805 |
| 2021-11-25 | 3.329 | 3.337 | 3.320 | 3.336 | 2.486 | 4,158 |
| 2021-11-24 | 3.327 | 3.327 | 3.311 | 3.311 | 2.467 | 594 |
| 2021-11-23 | 3.256 | 3.270 | 3.212 | 3.212 | 2.394 | 1,227 |
| 2021-11-22 | 3.269 | 3.295 | 3.269 | 3.275 | 2.440 | 634 |
| 2021-11-19 | 3.219 | 3.224 | 3.193 | 3.212 | 2.394 | 2,698 |
| 2021-11-18 | 3.219 | 3.221 | 3.219 | 3.219 | 2.399 | 2,153 |
| 2021-11-17 | 3.238 | 3.262 | 3.227 | 3.227 | 2.405 | 2,938 |
| 2021-11-16 | 3.279 | 3.279 | 3.227 | 3.228 | 2.406 | 3,604 |
| 2021-11-15 | 3.295 | 3.304 | 3.279 | 3.281 | 2.445 | 4,405 |
| 2021-11-12 | 3.285 | 3.331 | 3.285 | 3.331 | 2.483 | 3,141 |
| 2021-11-11 | 3.285 | 3.295 | 3.262 | 3.295 | 2.456 | 2,484 |
| 2021-11-10 | 3.199 | 3.257 | 3.199 | 3.257 | 2.427 | 1,432 |
| 2021-11-09 | 3.212 | 3.212 | 3.177 | 3.177 | 2.368 | 1,201 |
| 2021-11-08 | 3.222 | 3.222 | 3.177 | 3.183 | 2.372 | 1,673 |
| 2021-11-05 | 3.211 | 3.241 | 3.211 | 3.240 | 2.414 | 1,243 |
| 2021-11-04 | 3.241 | 3.241 | 3.221 | 3.221 | 2.400 | 8 |
| 2021-11-03 | 3.195 | 3.199 | 3.157 | 3.157 | 2.353 | 2,458 |
| 2021-11-02 | 3.214 | 3.214 | 3.186 | 3.186 | 2.374 | 2,348 |
| 2021-11-01 | 3.250 | 3.250 | 3.215 | 3.215 | 2.396 | 539 |
| 2021-10-29 | 3.219 | 3.227 | 3.219 | 3.227 | 2.405 | 10 |
| 2021-10-28 | 3.212 | 3.225 | 3.209 | 3.209 | 2.392 | 2,209 |
| 2021-10-27 | 3.217 | 3.221 | 3.202 | 3.202 | 2.386 | 2,831 |
| 2021-10-26 | 3.251 | 3.251 | 3.212 | 3.217 | 2.397 | 1,181 |
| 2021-10-25 | 3.321 | 3.321 | 3.260 | 3.260 | 2.430 | 2,121 |
| 2021-10-22 | 3.358 | 3.401 | 3.327 | 3.327 | 2.479 | 2,760 |
| 2021-10-21 | 3.254 | 3.314 | 3.254 | 3.299 | 2.459 | 2,319 |
| 2021-10-20 | 3.273 | 3.285 | 3.256 | 3.275 | 2.440 | 8,569 |
← NewerPage 17 of 17 · 991 trading days
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.