Vivendi SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-07	2.864	2.864	2.848	2.848	2.797	3
2025-07-01	2.936	2.936	2.936	2.936	2.883	6
2025-06-30	2.894	2.901	2.880	2.880	2.828	572
2025-06-26	2.877	2.887	2.877	2.887	2.835	2,625
2025-06-25	2.919	2.919	2.916	2.916	2.864	1
2025-06-23	2.864	2.892	2.864	2.882	2.830	78
2025-06-20	2.868	2.883	2.868	2.883	2.831	126
2025-06-18	2.852	2.883	2.852	2.854	2.803	209
2025-06-17	2.905	2.905	2.905	2.905	2.853	320
2025-06-11	2.898	2.920	2.898	2.920	2.868	1,113
2025-06-10	2.895	2.895	2.895	2.895	2.843	1
2025-06-09	2.879	2.879	2.879	2.879	2.827	3
2025-06-06	2.884	2.884	2.879	2.879	2.827	700
2025-06-05	2.890	2.890	2.868	2.887	2.835	2,470
2025-06-04	2.891	2.892	2.891	2.892	2.840	153
2025-06-03	2.876	2.918	2.876	2.918	2.866	13
2025-06-02	2.954	2.954	2.926	2.926	2.874	27
2025-05-29	2.972	2.972	2.965	2.965	2.912	30,103
2025-05-28	2.957	2.974	2.957	2.964	2.911	143
2025-05-23	2.910	2.910	2.871	2.871	2.820	159
2025-05-21	2.888	2.963	2.888	2.963	2.910	201
2025-05-19	2.808	2.850	2.808	2.850	2.799	51
2025-05-16	2.812	2.831	2.812	2.831	2.780	654
2025-05-15	2.782	2.801	2.782	2.801	2.751	6
2025-05-14	2.801	2.801	2.785	2.785	2.735	51
2025-05-13	2.774	2.818	2.774	2.818	2.767	1,832
2025-05-12	2.788	2.793	2.764	2.785	2.735	3,238
2025-05-08	2.747	2.747	2.747	2.747	2.698	200
2025-05-07	2.753	2.778	2.753	2.774	2.724	453
2025-05-06	2.718	2.718	2.718	2.718	2.669	68
2025-05-05	2.736	2.736	2.721	2.726	2.677	117
2025-04-30	2.573	2.781	2.573	2.760	2.710	1,310
2025-04-29	2.586	2.586	2.586	2.586	2.540	2,235
2025-04-28	2.668	2.672	2.668	2.672	2.585	5,000
2025-04-25	2.624	2.624	2.624	2.624	2.538	500
2025-04-24	2.579	2.635	2.579	2.635	2.549	1,499
2025-04-23	2.571	2.571	2.571	2.571	2.487	100
2025-04-22	2.480	2.480	2.435	2.435	2.356	51
2025-04-17	2.496	2.496	2.482	2.482	2.401	101
2025-04-16	2.425	2.466	2.389	2.466	2.386	2,077
2025-04-15	2.454	2.463	2.446	2.446	2.366	34
2025-04-14	2.399	2.403	2.399	2.403	2.325	1,326
2025-04-11	2.383	2.383	2.364	2.364	2.287	1,300
2025-04-10	2.420	2.420	2.420	2.420	2.341	400
2025-04-09	2.325	2.328	2.325	2.328	2.252	420
2025-04-08	2.319	2.389	2.317	2.379	2.301	4,162
2025-04-07	2.298	2.329	2.298	2.329	2.253	1,159
2025-04-04	2.500	2.500	2.441	2.456	2.376	4,660
2025-04-03	2.670	2.670	2.570	2.570	2.486	1,365
2025-04-02	2.711	2.735	2.711	2.735	2.646	2,100
2025-04-01	2.773	2.845	2.752	2.845	2.752	8,886
2025-03-31	2.813	2.830	2.760	2.760	2.670	4,001
2025-03-28	2.825	2.850	2.825	2.845	2.752	2,589
2025-03-27	2.838	2.838	2.809	2.817	2.725	2,300
2025-03-25	2.840	2.865	2.840	2.865	2.771	2,475
2025-03-21	2.678	2.754	2.678	2.717	2.628	1,600
2025-03-17	2.796	2.801	2.796	2.801	2.710	94
2025-03-14	2.719	2.750	2.700	2.750	2.660	7,880
2025-03-13	2.842	2.853	2.842	2.853	2.760	35
2025-03-12	2.819	2.819	2.819	2.819	2.727	50

← NewerPage 6 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.