Vivendi SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.920	1.943	1.920	1.938	1.938	3,375
2026-07-24	1.886	1.905	1.883	1.890	1.890	342,665
2026-07-23	1.890	1.890	1.861	1.861	1.861	672
2026-07-22	1.874	1.900	1.874	1.900	1.900	8,709
2026-07-21	1.866	1.878	1.866	1.878	1.878	566
2026-07-20	1.877	1.906	1.877	1.905	1.905	10,123
2026-07-17	1.887	1.898	1.873	1.884	1.884	4,380
2026-07-16	1.905	1.914	1.901	1.913	1.913	9,801
2026-07-15	1.887	1.928	1.879	1.926	1.926	21,386
2026-07-14	1.925	1.925	1.902	1.902	1.902	15,263
2026-07-13	1.933	1.965	1.933	1.965	1.965	9,470
2026-07-10	1.944	1.948	1.923	1.923	1.923	929,578
2026-07-09	1.971	1.989	1.924	1.937	1.937	351,450
2026-07-08	2.154	2.154	1.886	1.926	1.926	724,800
2026-07-07	2.270	2.270	2.270	2.270	2.270	1,117
2026-07-06	2.202	2.260	2.202	2.252	2.252	660
2026-07-03	2.302	2.314	2.214	2.260	2.260	32,451
2026-07-02	2.214	2.238	2.214	2.238	2.238	1,033
2026-07-01	2.184	2.224	2.184	2.222	2.222	363
2026-06-30	2.164	2.166	2.164	2.166	2.166	3,191
2026-06-29	2.212	2.212	2.212	2.212	2.212	12
2026-06-26	2.180	2.180	2.180	2.180	2.180	2
2026-06-25	2.190	2.190	2.184	2.184	2.184	506
2026-06-24	2.152	2.152	2.138	2.138	2.138	584
2026-06-23	2.148	2.174	2.148	2.174	2.174	382
2026-06-22	2.170	2.170	2.158	2.158	2.158	49
2026-06-19	2.204	2.204	2.204	2.204	2.204	4
2026-06-18	2.174	2.194	2.162	2.194	2.194	561
2026-06-17	2.180	2.198	2.180	2.198	2.198	1,913
2026-06-16	2.156	2.156	2.156	2.156	2.156	0
2026-06-15	2.184	2.188	2.160	2.164	2.164	48,887
2026-06-12	2.158	2.158	2.138	2.150	2.150	6,920
2026-06-11	2.086	2.132	2.086	2.132	2.132	26,048
2026-06-10	2.146	2.146	2.114	2.118	2.118	956
2026-06-09	2.210	2.210	2.134	2.134	2.134	1,845
2026-06-08	2.192	2.234	2.186	2.186	2.186	8,027
2026-06-05	2.226	2.238	2.196	2.196	2.196	4,330
2026-06-04	2.178	2.230	2.126	2.230	2.230	355,047
2026-06-03	2.344	2.344	2.260	2.260	2.260	5,951
2026-06-02	2.356	2.368	2.356	2.364	2.364	833
2026-06-01	2.416	2.432	2.368	2.432	2.432	3,944
2026-05-29	2.460	2.460	2.360	2.424	2.424	16,147
2026-05-28	2.258	2.274	2.258	2.272	2.272	7,949
2026-05-27	2.318	2.318	2.272	2.310	2.310	11,017
2026-05-26	2.334	2.350	2.334	2.350	2.350	4,457
2026-05-25	2.368	2.368	2.264	2.264	2.264	17,739
2026-05-22	2.324	2.368	2.324	2.342	2.342	11,438
2026-05-21	2.300	2.306	2.288	2.300	2.300	12,808
2026-05-20	2.268	2.358	2.268	2.290	2.290	47,876
2026-05-19	2.282	2.282	2.202	2.248	2.248	883
2026-05-18	2.170	2.248	2.170	2.206	2.206	9,625
2026-05-15	2.168	2.212	2.168	2.194	2.194	9,144
2026-05-14	2.124	2.168	2.124	2.162	2.162	5,026
2026-05-13	2.106	2.112	2.106	2.112	2.112	2,001
2026-05-12	2.100	2.120	2.086	2.110	2.110	3,470
2026-05-11	2.098	2.144	2.098	2.144	2.144	2
2026-05-08	2.056	2.104	2.056	2.104	2.104	4,525
2026-05-07	2.046	2.092	2.046	2.074	2.074	15,698
2026-05-06	1.996	2.052	1.996	2.036	2.036	2,602
2026-05-05	1.974	1.974	1.950	1.958	1.958	22,276

← NewerPage 2 of 3 · 130 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.