Vivendi SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-11	2.800	2.800	2.800	2.800	2.709	700
2025-03-10	2.929	2.929	2.834	2.834	2.742	1
2025-03-07	2.916	2.963	2.902	2.956	2.860	735
2025-03-06	2.869	2.875	2.834	2.844	2.751	2,832
2025-03-05	2.903	2.903	2.812	2.812	2.720	486
2025-03-04	2.920	2.920	2.866	2.866	2.772	299
2025-03-03	2.909	2.949	2.909	2.949	2.853	317
2025-02-28	2.893	2.924	2.893	2.924	2.829	2,647
2025-02-27	2.918	2.918	2.868	2.868	2.774	1,025
2025-02-26	2.946	2.946	2.946	2.946	2.850	103
2025-02-25	2.988	2.988	2.988	2.988	2.890	129
2025-02-24	2.921	2.956	2.921	2.956	2.860	5,632
2025-02-21	2.958	2.958	2.920	2.920	2.825	130
2025-02-20	2.941	3.007	2.876	2.876	2.782	6,425
2025-02-19	2.987	3.019	2.956	2.956	2.860	1,206
2025-02-18	2.940	3.000	2.940	2.977	2.880	660
2025-02-17	3.054	3.054	2.962	2.968	2.871	2,278
2025-02-14	3.079	3.079	3.010	3.045	2.946	4,378
2025-02-13	2.990	2.992	2.990	2.992	2.894	799
2025-02-12	2.973	2.973	2.968	2.968	2.871	85
2025-02-11	2.889	2.943	2.889	2.943	2.847	6,930
2025-02-10	2.877	2.905	2.877	2.905	2.810	494
2025-02-07	2.721	2.843	2.721	2.818	2.726	10,374
2025-02-06	2.724	2.740	2.705	2.705	2.617	11,400
2025-02-05	2.746	2.746	2.702	2.711	2.623	716
2025-02-04	2.748	2.798	2.700	2.700	2.612	8,360
2025-02-03	2.673	2.695	2.673	2.695	2.607	836
2025-01-31	2.734	2.734	2.709	2.726	2.637	4,166
2025-01-29	2.600	2.620	2.522	2.522	2.440	1,914
2025-01-27	2.396	2.538	2.396	2.538	2.455	536
2025-01-24	2.463	2.463	2.445	2.445	2.365	5,543
2025-01-22	2.485	2.485	2.412	2.412	2.333	413
2025-01-21	2.554	2.554	2.554	2.554	2.471	1
2025-01-20	2.553	2.576	2.553	2.575	2.491	2,299
2025-01-17	2.573	2.573	2.546	2.555	2.472	3,085
2025-01-16	2.545	2.572	2.545	2.572	2.488	2,610
2025-01-15	2.553	2.569	2.510	2.569	2.485	1,832
2025-01-14	2.542	2.542	2.510	2.510	2.428	900
2025-01-13	2.479	2.530	2.479	2.530	2.447	15
2025-01-10	2.490	2.494	2.461	2.461	2.381	9,176
2025-01-08	2.480	2.480	2.449	2.452	2.372	3,193
2025-01-07	2.597	2.683	2.594	2.683	2.595	494
2025-01-06	2.559	2.609	2.559	2.609	2.524	1,204
2025-01-03	2.554	2.576	2.551	2.551	2.468	3,566
2025-01-02	2.583	2.583	2.562	2.576	2.492	319
2024-12-27	2.523	2.536	2.510	2.522	2.440	7,383
2024-12-23	2.491	2.537	2.491	2.501	2.419	10,848
2024-12-20	2.450	2.450	2.450	2.450	2.370	200
2024-12-19	2.520	2.520	2.470	2.472	2.391	56,181
2024-12-18	2.533	2.596	2.533	2.596	2.511	8,618
2024-12-17	2.589	2.593	2.375	2.375	2.297	3,805
2024-12-16	2.413	2.531	2.413	2.478	2.397	25,961
2024-12-13	2.469	2.469	2.414	2.418	2.339	2,153
2024-12-12	2.471	2.471	2.442	2.442	2.362	181
2024-12-11	2.547	2.547	2.497	2.497	2.416	2,462
2024-12-10	2.567	2.567	2.526	2.526	2.443	3,186
2024-12-09	2.580	2.581	2.580	2.580	2.495	1,204
2024-12-06	2.519	2.548	2.519	2.548	2.465	558
2024-12-05	2.459	2.497	2.459	2.497	2.415	158
2024-12-04	2.462	2.462	2.459	2.459	2.379	6

← NewerPage 7 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.