Vivendi SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 3.124 | 3.152 | 3.124 | 3.152 | 3.095 | 5,590 |
| 2025-10-22 | 3.115 | 3.115 | 3.115 | 3.115 | 3.059 | 1,000 |
| 2025-10-20 | 3.014 | 3.024 | 2.992 | 3.016 | 2.962 | 8,942 |
| 2025-10-17 | 2.965 | 3.029 | 2.965 | 3.011 | 2.957 | 4,912 |
| 2025-10-16 | 3.000 | 3.000 | 3.000 | 3.000 | 2.946 | 102 |
| 2025-10-15 | 3.044 | 3.044 | 3.038 | 3.038 | 2.984 | 1,578 |
| 2025-10-14 | 2.955 | 3.025 | 2.955 | 3.000 | 2.946 | 20,300 |
| 2025-10-13 | 2.951 | 2.954 | 2.938 | 2.954 | 2.901 | 64 |
| 2025-10-10 | 2.961 | 2.961 | 2.923 | 2.923 | 2.871 | 1,753 |
| 2025-10-08 | 3.000 | 3.000 | 3.000 | 3.000 | 2.946 | 400 |
| 2025-10-07 | 3.034 | 3.034 | 3.015 | 3.015 | 2.961 | 10 |
| 2025-10-06 | 3.048 | 3.048 | 3.044 | 3.044 | 2.989 | 501 |
| 2025-10-03 | 3.112 | 3.112 | 3.093 | 3.093 | 3.038 | 67 |
| 2025-10-01 | 2.991 | 3.050 | 2.991 | 3.050 | 2.995 | 40 |
| 2025-09-30 | 2.985 | 2.996 | 2.985 | 2.996 | 2.942 | 400 |
| 2025-09-26 | 2.899 | 2.923 | 2.899 | 2.923 | 2.871 | 1 |
| 2025-09-24 | 2.923 | 3.000 | 2.923 | 3.000 | 2.946 | 4,333 |
| 2025-09-23 | 2.962 | 2.962 | 2.936 | 2.936 | 2.883 | 5 |
| 2025-09-22 | 2.941 | 3.000 | 2.941 | 3.000 | 2.946 | 92 |
| 2025-09-19 | 2.968 | 2.968 | 2.968 | 2.968 | 2.915 | 3,800 |
| 2025-09-17 | 3.050 | 3.050 | 3.020 | 3.020 | 2.966 | 1 |
| 2025-09-16 | 3.035 | 3.035 | 3.035 | 3.035 | 2.981 | 430 |
| 2025-09-15 | 3.087 | 3.087 | 3.000 | 3.000 | 2.946 | 5,292 |
| 2025-09-12 | 3.079 | 3.079 | 3.066 | 3.066 | 3.011 | 48 |
| 2025-09-10 | 3.121 | 3.121 | 3.102 | 3.102 | 3.046 | 676 |
| 2025-09-08 | 3.068 | 3.074 | 3.068 | 3.074 | 3.019 | 305 |
| 2025-09-05 | 3.040 | 3.100 | 3.040 | 3.100 | 3.044 | 300 |
| 2025-09-04 | 3.027 | 3.100 | 3.027 | 3.100 | 3.044 | 1,103 |
| 2025-09-03 | 3.004 | 3.004 | 2.965 | 2.965 | 2.912 | 1 |
| 2025-09-02 | 3.000 | 3.100 | 3.000 | 3.100 | 3.044 | 1,740 |
| 2025-09-01 | 3.079 | 3.079 | 3.079 | 3.079 | 3.024 | 7 |
| 2025-08-29 | 3.052 | 3.060 | 3.052 | 3.060 | 3.005 | 84 |
| 2025-08-28 | 3.100 | 3.500 | 3.068 | 3.100 | 3.044 | 20 |
| 2025-08-27 | 3.140 | 3.140 | 3.100 | 3.100 | 3.044 | 209 |
| 2025-08-26 | 3.129 | 3.145 | 3.129 | 3.145 | 3.089 | 441 |
| 2025-08-25 | 3.133 | 3.160 | 3.127 | 3.160 | 3.103 | 3,464 |
| 2025-08-21 | 3.115 | 3.127 | 3.115 | 3.127 | 3.071 | 16 |
| 2025-08-15 | 3.195 | 3.195 | 3.100 | 3.100 | 3.044 | 35 |
| 2025-08-12 | 3.221 | 3.229 | 3.161 | 3.161 | 3.104 | 711 |
| 2025-08-08 | 3.250 | 3.250 | 3.250 | 3.250 | 3.192 | 1,298 |
| 2025-08-07 | 3.281 | 3.281 | 3.269 | 3.269 | 3.210 | 78,282 |
| 2025-08-06 | 3.268 | 3.284 | 3.268 | 3.284 | 3.225 | 176 |
| 2025-08-05 | 3.285 | 3.285 | 3.285 | 3.285 | 3.226 | 30 |
| 2025-08-04 | 3.211 | 3.211 | 3.193 | 3.193 | 3.136 | 1,472 |
| 2025-07-31 | 3.310 | 3.317 | 3.285 | 3.285 | 3.226 | 2,000 |
| 2025-07-30 | 3.309 | 3.365 | 3.290 | 3.290 | 3.231 | 51,195 |
| 2025-07-28 | 3.489 | 3.489 | 3.347 | 3.347 | 3.287 | 15,368 |
| 2025-07-25 | 3.533 | 3.533 | 3.481 | 3.481 | 3.419 | 100 |
| 2025-07-24 | 3.574 | 3.575 | 3.549 | 3.549 | 3.485 | 1,013 |
| 2025-07-23 | 3.485 | 3.547 | 3.485 | 3.540 | 3.476 | 93,545 |
| 2025-07-22 | 3.400 | 3.400 | 3.400 | 3.400 | 3.339 | 400 |
| 2025-07-21 | 3.386 | 3.450 | 3.386 | 3.412 | 3.351 | 16,319 |
| 2025-07-18 | 3.193 | 3.337 | 3.193 | 3.337 | 3.277 | 4,380 |
| 2025-07-17 | 2.914 | 2.937 | 2.914 | 2.937 | 2.884 | 54 |
| 2025-07-16 | 2.930 | 2.930 | 2.925 | 2.930 | 2.877 | 5,760 |
| 2025-07-15 | 2.862 | 2.862 | 2.862 | 2.862 | 2.811 | 38 |
| 2025-07-14 | 2.870 | 2.870 | 2.870 | 2.870 | 2.819 | 180 |
| 2025-07-11 | 2.874 | 2.897 | 2.874 | 2.897 | 2.845 | 90 |
| 2025-07-10 | 2.846 | 2.877 | 2.845 | 2.875 | 2.823 | 10,030 |
| 2025-07-09 | 2.812 | 2.819 | 2.812 | 2.819 | 2.768 | 11 |
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.