Vivendi SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	2.010	2.010	1.946	1.956	1.956	51,249
2026-04-30	2.058	2.058	1.959	1.974	1.974	21,815
2026-04-29	2.074	2.106	2.050	2.106	2.106	6,195
2026-04-28	2.130	2.130	2.070	2.070	2.070	2,136
2026-04-27	2.140	2.140	2.114	2.130	2.130	43,021
2026-04-24	2.150	2.176	2.150	2.156	2.156	7,780
2026-04-23	2.192	2.248	2.170	2.248	2.248	3,444
2026-04-22	2.178	2.206	2.178	2.198	2.198	8,871
2026-04-21	2.196	2.228	2.196	2.228	2.188	5,879
2026-04-20	2.218	2.228	2.188	2.200	2.161	14,841
2026-04-17	2.282	2.282	2.258	2.258	2.218	6,896
2026-04-16	2.200	2.208	2.192	2.204	2.164	14,006
2026-04-15	2.142	2.186	2.142	2.182	2.143	62,641
2026-04-14	2.110	2.126	2.106	2.126	2.088	737
2026-04-13	2.062	2.086	2.056	2.086	2.049	4,347
2026-04-10	2.044	2.104	2.044	2.104	2.066	44,911
2026-04-09	2.028	2.040	2.000	2.000	1.964	10,311
2026-04-08	2.070	2.106	2.070	2.086	2.049	6,057
2026-04-07	2.054	2.054	1.979	2.020	1.984	489,270
2026-04-02	1.817	1.841	1.807	1.830	1.797	8,338
2026-04-01	1.834	1.840	1.790	1.826	1.793	88,724
2026-03-31	1.780	1.786	1.779	1.779	1.747	15,600
2026-03-30	1.724	1.764	1.724	1.742	1.710	9,774
2026-03-27	1.690	1.690	1.682	1.688	1.658	1,342
2026-03-26	1.690	1.719	1.690	1.703	1.672	18,538
2026-03-25	1.731	1.731	1.718	1.718	1.687	1,647
2026-03-24	1.685	1.688	1.668	1.688	1.658	45,669
2026-03-23	1.687	1.712	1.662	1.692	1.662	30,655
2026-03-20	1.738	1.738	1.721	1.721	1.690	49,665
2026-03-19	1.814	1.814	1.740	1.740	1.709	83,512
2026-03-18	1.941	1.941	1.857	1.857	1.823	44,177
2026-03-17	1.949	1.949	1.943	1.943	1.908	3,320
2026-03-16	1.938	1.968	1.938	1.961	1.925	3,192
2026-03-13	1.860	1.969	1.860	1.966	1.931	525,183
2026-03-12	1.972	1.982	1.964	1.978	1.943	30,764
2026-03-11	2.015	2.015	1.994	1.994	1.958	140
2026-03-10	2.053	2.053	2.039	2.039	2.002	26
2026-03-05	2.145	2.250	2.112	2.250	2.210	42,085
2026-03-04	2.084	2.130	2.084	2.130	2.092	1,899
2026-03-03	2.117	2.117	2.068	2.068	2.031	24,033
2026-03-02	2.149	2.204	2.149	2.160	2.121	5,300
2026-02-27	2.228	2.228	2.191	2.203	2.163	6,997
2026-02-26	2.226	2.226	2.226	2.226	2.186	61
2026-02-25	2.178	2.178	2.170	2.174	2.135	2,351
2026-02-24	2.188	2.188	2.176	2.176	2.137	9,230
2026-02-23	2.202	2.220	2.202	2.220	2.180	204
2026-02-20	2.208	2.208	2.208	2.208	2.168	103
2026-02-19	2.200	2.213	2.190	2.210	2.170	12,454
2026-02-18	2.207	2.207	2.174	2.190	2.151	311,081
2026-02-17	2.192	2.192	2.171	2.171	2.132	417
2026-02-16	2.232	2.232	2.153	2.153	2.114	37,950
2026-02-13	2.223	2.224	2.223	2.224	2.184	7,811
2026-02-12	2.177	2.177	2.167	2.167	2.128	7,257
2026-02-11	2.221	2.221	2.207	2.209	2.169	11,569
2026-02-10	2.273	2.278	2.266	2.271	2.230	55,604
2026-02-09	2.212	2.234	2.212	2.234	2.194	11,667
2026-02-06	2.160	2.240	2.148	2.240	2.200	76,222
2026-02-05	2.295	2.340	2.249	2.249	2.209	468,512
2026-02-04	2.256	2.261	2.230	2.230	2.190	27,122
2026-02-03	2.320	2.320	2.270	2.270	2.229	13,486

← NewerPage 3 of 5 · 243 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.