Vivendi SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 2.484 | 2.484 | 2.466 | 2.473 | 2.392 | 503 |
| 2024-12-02 | 2.494 | 2.494 | 2.488 | 2.492 | 2.411 | 758 |
| 2024-11-28 | 2.544 | 2.544 | 2.526 | 2.528 | 2.445 | 345 |
| 2024-11-27 | 2.541 | 2.563 | 2.541 | 2.563 | 2.480 | 275 |
| 2024-11-26 | 2.572 | 2.576 | 2.567 | 2.567 | 2.484 | 6,872 |
| 2024-11-25 | 2.571 | 2.609 | 2.571 | 2.595 | 2.510 | 6,176 |
| 2024-11-22 | 2.527 | 2.527 | 2.527 | 2.527 | 2.445 | 111 |
| 2024-11-21 | 2.528 | 2.528 | 2.516 | 2.516 | 2.434 | 500 |
| 2024-11-19 | 2.592 | 2.592 | 2.519 | 2.528 | 2.445 | 51 |
| 2024-11-18 | 2.606 | 2.632 | 2.602 | 2.602 | 2.517 | 592 |
| 2024-11-15 | 2.648 | 2.670 | 2.636 | 2.645 | 2.559 | 1,877 |
| 2024-11-14 | 2.614 | 2.655 | 2.614 | 2.655 | 2.569 | 578 |
| 2024-11-13 | 2.610 | 2.610 | 2.567 | 2.588 | 2.504 | 3,707 |
| 2024-11-12 | 2.657 | 2.657 | 2.657 | 2.657 | 2.570 | 600 |
| 2024-11-11 | 2.715 | 2.715 | 2.688 | 2.688 | 2.600 | 33 |
| 2024-11-07 | 2.745 | 2.745 | 2.715 | 2.715 | 2.626 | 2 |
| 2024-11-04 | 2.847 | 2.847 | 2.816 | 2.816 | 2.724 | 155 |
| 2024-11-01 | 2.877 | 2.877 | 2.845 | 2.845 | 2.752 | 15 |
| 2024-10-29 | 3.039 | 3.039 | 3.009 | 3.009 | 2.910 | 306 |
| 2024-10-23 | 2.985 | 2.985 | 2.975 | 2.975 | 2.878 | 1,033 |
| 2024-10-22 | 3.039 | 3.039 | 3.026 | 3.026 | 2.927 | 38 |
| 2024-10-21 | 3.058 | 3.060 | 3.029 | 3.047 | 2.947 | 387 |
| 2024-10-16 | 3.019 | 3.019 | 3.019 | 3.019 | 2.920 | 1 |
| 2024-10-15 | 2.991 | 2.991 | 2.985 | 2.985 | 2.888 | 2 |
| 2024-10-11 | 2.971 | 2.985 | 2.971 | 2.985 | 2.888 | 500 |
| 2024-10-10 | 2.974 | 2.985 | 2.974 | 2.981 | 2.884 | 2,840 |
| 2024-10-07 | 2.987 | 2.987 | 2.964 | 2.985 | 2.888 | 1,116 |
| 2024-10-04 | 2.985 | 2.987 | 2.974 | 2.974 | 2.877 | 13,443 |
| 2024-10-02 | 3.020 | 3.022 | 3.019 | 3.019 | 2.920 | 928 |
| 2024-10-01 | 3.023 | 3.026 | 3.023 | 3.026 | 2.927 | 9 |
| 2024-09-30 | 3.052 | 3.052 | 3.009 | 3.013 | 2.915 | 3,267 |
| 2024-09-27 | 3.055 | 3.086 | 3.055 | 3.086 | 2.985 | 17 |
| 2024-09-24 | 3.058 | 3.058 | 3.052 | 3.055 | 2.955 | 13,274 |
| 2024-09-23 | 2.927 | 2.965 | 2.927 | 2.965 | 2.868 | 1,501 |
| 2024-09-20 | 2.962 | 2.965 | 2.955 | 2.965 | 2.868 | 22 |
| 2024-09-19 | 2.954 | 3.006 | 2.954 | 3.006 | 2.908 | 310 |
| 2024-09-16 | 2.920 | 2.936 | 2.920 | 2.936 | 2.840 | 2 |
| 2024-09-13 | 2.927 | 2.936 | 2.927 | 2.936 | 2.840 | 1,000 |
| 2024-09-11 | 2.900 | 2.922 | 2.900 | 2.922 | 2.826 | 2 |
| 2024-09-09 | 2.938 | 2.938 | 2.936 | 2.936 | 2.840 | 1 |
| 2024-09-02 | 2.948 | 2.955 | 2.948 | 2.955 | 2.858 | 9 |
| 2024-08-29 | 2.942 | 2.962 | 2.942 | 2.956 | 2.860 | 2,840 |
| 2024-08-20 | 2.839 | 2.839 | 2.822 | 2.822 | 2.730 | 360 |
| 2024-08-19 | 2.814 | 2.824 | 2.814 | 2.824 | 2.732 | 1 |
| 2024-08-15 | 2.782 | 2.782 | 2.770 | 2.770 | 2.679 | 18 |
| 2024-08-14 | 2.774 | 2.774 | 2.766 | 2.770 | 2.679 | 32 |
| 2024-08-06 | 2.689 | 2.689 | 2.684 | 2.684 | 2.596 | 425 |
| 2024-08-05 | 2.636 | 2.636 | 2.635 | 2.635 | 2.549 | 802 |
| 2024-08-02 | 2.770 | 2.779 | 2.736 | 2.736 | 2.647 | 15,150 |
| 2024-08-01 | 2.865 | 2.865 | 2.865 | 2.865 | 2.771 | 10 |
| 2024-07-31 | 2.890 | 2.890 | 2.870 | 2.870 | 2.776 | 325 |
| 2024-07-26 | 2.885 | 2.904 | 2.885 | 2.885 | 2.791 | 1,540 |
| 2024-07-25 | 2.890 | 2.893 | 2.890 | 2.893 | 2.799 | 310 |
| 2024-07-24 | 3.083 | 3.122 | 3.083 | 3.122 | 3.020 | 51 |
| 2024-07-23 | 3.131 | 3.131 | 3.109 | 3.109 | 3.008 | 100 |
| 2024-07-22 | 3.177 | 3.196 | 3.177 | 3.196 | 3.092 | 8,085 |
| 2024-07-19 | 3.174 | 3.174 | 3.161 | 3.161 | 3.058 | 100 |
| 2024-07-18 | 3.215 | 3.215 | 3.193 | 3.198 | 3.093 | 4,639 |
| 2024-07-17 | 3.183 | 3.199 | 3.177 | 3.199 | 3.095 | 3,621 |
| 2024-07-16 | 3.202 | 3.233 | 3.202 | 3.208 | 3.103 | 4,228 |
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.