Vivendi SE historical data
| 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 |
← NewerPage 3 of 3 · 130 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.