Vivendi SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-15	3.205	3.224	3.204	3.218	3.113	455
2024-07-12	3.173	3.196	3.164	3.196	3.092	828
2024-07-11	3.073	3.092	3.073	3.084	2.984	469
2024-07-10	2.913	2.996	2.913	2.996	2.898	320
2024-07-09	2.929	2.929	2.906	2.908	2.813	399
2024-07-08	2.952	2.978	2.952	2.978	2.881	200
2024-07-04	2.883	2.903	2.883	2.903	2.808	1,573
2024-07-02	2.852	2.860	2.848	2.860	2.767	5,602
2024-07-01	2.908	2.908	2.874	2.874	2.780	6
2024-06-28	2.842	2.842	2.839	2.839	2.746	240
2024-06-27	2.859	2.859	2.845	2.845	2.752	31
2024-06-24	2.837	2.872	2.837	2.872	2.778	10,596
2024-06-19	2.849	2.849	2.837	2.837	2.745	200
2024-06-18	2.798	2.841	2.798	2.835	2.743	2,305
2024-06-17	2.772	2.772	2.770	2.770	2.680	2
2024-06-14	2.730	2.761	2.730	2.761	2.671	140
2024-06-13	2.852	2.852	2.847	2.852	2.759	1,550
2024-06-12	2.843	2.866	2.843	2.866	2.773	400
2024-06-11	2.831	2.831	2.828	2.828	2.736	36
2024-06-10	2.848	2.856	2.848	2.856	2.763	600
2024-06-07	2.907	2.907	2.889	2.889	2.795	310
2024-06-03	2.965	2.969	2.965	2.969	2.873	7
2024-05-29	2.895	2.898	2.894	2.898	2.804	1,596
2024-05-27	2.946	2.954	2.946	2.954	2.857	826
2024-05-24	2.938	2.938	2.926	2.926	2.830	70
2024-05-23	2.949	2.949	2.942	2.942	2.846	150
2024-05-21	2.916	2.936	2.914	2.914	2.819	8,573
2024-05-15	2.924	2.936	2.904	2.904	2.809	1,351
2024-05-13	2.899	2.914	2.899	2.914	2.819	153
2024-05-09	2.901	2.901	2.891	2.891	2.797	1,450
2024-05-08	2.889	2.902	2.889	2.902	2.807	2,900
2024-05-07	2.860	2.865	2.860	2.865	2.772	206
2024-05-06	2.851	2.859	2.851	2.856	2.763	702
2024-05-03	2.806	2.845	2.806	2.845	2.752	984
2024-05-02	2.808	2.808	2.790	2.790	2.699	604
2024-04-30	2.776	2.782	2.776	2.782	2.691	519
2024-04-29	2.873	2.873	2.850	2.859	2.524	658
2024-04-26	2.864	2.864	2.863	2.863	2.528	39
2024-04-25	2.881	2.881	2.836	2.839	2.506	6,274
2024-04-24	2.923	2.923	2.893	2.893	2.554	502
2024-04-19	2.855	2.877	2.855	2.877	2.540	900
2024-04-18	2.854	2.863	2.854	2.863	2.527	211
2024-04-16	2.854	2.854	2.824	2.824	2.493	250
2024-04-15	2.897	2.897	2.888	2.888	2.549	529
2024-04-11	2.881	2.904	2.881	2.904	2.563	10
2024-04-10	2.866	2.873	2.866	2.873	2.536	817
2024-04-05	2.923	2.923	2.913	2.914	2.573	11
2024-04-04	2.974	2.974	2.958	2.958	2.611	280
2024-04-03	2.919	2.961	2.919	2.961	2.614	623
2024-04-02	2.930	2.930	2.899	2.899	2.560	2
2024-03-28	2.927	2.936	2.927	2.936	2.592	237
2024-03-26	2.904	2.904	2.894	2.894	2.554	65
2024-03-25	2.892	2.897	2.892	2.897	2.557	134
2024-03-22	2.902	2.922	2.902	2.910	2.569	878
2024-03-21	2.884	2.884	2.879	2.879	2.542	413
2024-03-20	2.886	2.896	2.879	2.896	2.556	21,326
2024-03-15	2.919	2.919	2.875	2.883	2.545	1,262
2024-03-14	2.858	2.858	2.858	2.858	2.523	1
2024-03-13	2.858	2.858	2.838	2.838	2.505	1,002
2024-03-11	2.884	2.906	2.884	2.906	2.566	57

← NewerPage 9 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.