Vivendi SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	2.341	2.341	2.335	2.335	2.293	6
2026-01-30	2.411	2.660	2.320	2.411	2.368	907
2026-01-29	2.411	2.660	2.352	2.411	2.368	425
2026-01-26	2.414	2.414	2.414	2.414	2.371	4,310
2026-01-23	2.395	2.395	2.394	2.394	2.351	2,765
2026-01-22	2.407	2.407	2.407	2.407	2.364	12,800
2026-01-21	2.390	2.390	2.378	2.378	2.335	174,467
2026-01-20	2.390	2.460	2.390	2.460	2.416	52
2026-01-19	2.375	2.460	2.375	2.460	2.416	601
2026-01-16	2.510	2.510	2.510	2.510	2.465	2,471
2026-01-15	2.430	2.460	2.430	2.460	2.416	377
2026-01-14	2.429	2.429	2.381	2.381	2.338	2,011
2026-01-13	2.460	2.460	2.460	2.460	2.416	5,721
2026-01-12	2.394	2.460	2.394	2.460	2.416	9,796
2026-01-09	2.384	2.414	2.384	2.414	2.371	5,803
2026-01-08	2.354	2.357	2.353	2.357	2.315	5,468
2026-01-07	2.409	2.415	2.409	2.415	2.372	203
2026-01-06	2.421	2.421	2.388	2.405	2.362	9,894
2026-01-05	2.376	2.425	2.376	2.425	2.382	11,636
2026-01-02	2.372	2.375	2.351	2.351	2.309	80
2025-12-30	2.379	2.379	2.377	2.377	2.334	629
2025-12-29	2.353	2.360	2.280	2.280	2.239	12,394
2025-12-23	2.351	2.351	2.340	2.345	2.303	645
2025-12-22	2.337	2.357	2.337	2.352	2.310	4,232
2025-12-19	2.350	2.356	2.345	2.356	2.314	94,806
2025-12-18	2.352	2.358	2.341	2.358	2.316	71,634
2025-12-17	2.320	2.351	2.320	2.351	2.309	1,812
2025-12-16	2.334	2.371	2.333	2.371	2.328	6,210
2025-12-15	2.364	2.386	2.364	2.386	2.343	596
2025-12-12	2.389	2.460	2.380	2.460	2.416	4,386
2025-12-11	2.350	2.396	2.350	2.368	2.326	39,866
2025-12-10	2.328	2.360	2.328	2.356	2.314	3,181
2025-12-09	2.397	2.401	2.340	2.340	2.298	5,221
2025-12-08	2.405	2.405	2.350	2.350	2.308	299,120
2025-12-05	2.380	2.434	2.380	2.408	2.365	8,416
2025-12-04	2.343	2.359	2.343	2.359	2.317	455
2025-12-03	2.335	2.345	2.329	2.345	2.303	13,342
2025-12-02	2.417	2.417	2.370	2.380	2.337	3,204
2025-12-01	2.432	2.471	2.432	2.446	2.402	9,146
2025-11-28	2.521	2.550	2.480	2.519	2.474	71,748
2025-11-27	2.449	2.517	2.449	2.517	2.472	16,974
2025-11-26	2.467	2.494	2.437	2.437	2.393	3,834
2025-11-25	2.553	2.553	2.470	2.470	2.426	17,561
2025-11-24	2.579	2.579	2.538	2.538	2.492	156
2025-11-21	2.531	2.531	2.514	2.523	2.478	4,958
2025-11-20	2.507	2.534	2.438	2.499	2.454	709,376
2025-11-19	2.866	2.866	2.296	2.524	2.479	1,165,692
2025-11-18	2.887	2.887	2.887	2.887	2.835	4,675
2025-11-17	2.958	2.958	2.913	2.919	2.867	12,133
2025-11-14	2.916	2.916	2.916	2.916	2.864	3,486
2025-11-13	3.009	3.009	2.973	2.973	2.920	2,192
2025-11-12	3.021	3.061	2.993	2.993	2.939	1,258
2025-11-10	2.994	2.994	2.994	2.994	2.940	51
2025-11-07	3.000	3.000	2.972	2.972	2.919	5,697
2025-11-06	3.015	3.023	3.011	3.013	2.959	7,149
2025-11-05	2.990	3.029	2.990	3.026	2.972	7,784
2025-11-04	3.011	3.029	2.990	2.990	2.936	14,430
2025-11-03	3.138	3.138	3.093	3.093	3.038	5,006
2025-10-30	3.025	3.025	3.025	3.025	2.971	5,533
2025-10-27	3.129	3.129	3.070	3.070	3.015	263

← NewerPage 4 of 17 · 991 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.