Vivendi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	10.120	10.270	10.120	10.200	9.862	1,323,662
2024-09-04	10.000	10.140	10.000	10.125	9.790	1,210,473
2024-09-03	10.150	10.220	10.105	10.130	9.794	1,104,696
2024-09-02	10.145	10.155	10.070	10.150	9.814	621,610
2024-08-30	10.135	10.205	10.105	10.145	9.809	2,727,403
2024-08-29	10.140	10.230	10.125	10.165	9.828	1,267,902
2024-08-28	10.050	10.115	10.000	10.115	9.780	1,173,448
2024-08-27	10.000	10.050	9.974	10.035	9.703	1,484,064
2024-08-26	9.890	10.010	9.886	9.960	9.630	1,554,166
2024-08-23	9.806	9.902	9.786	9.890	9.562	1,365,313
2024-08-22	9.790	9.832	9.760	9.804	9.479	1,277,077
2024-08-21	9.686	9.762	9.600	9.752	9.429	1,700,733
2024-08-20	9.730	9.800	9.696	9.698	9.377	1,279,178
2024-08-19	9.614	9.764	9.610	9.730	9.408	1,582,753
2024-08-16	9.530	9.610	9.510	9.610	9.292	3,348,475
2024-08-15	9.540	9.580	9.490	9.530	9.214	1,954,534
2024-08-14	9.530	9.600	9.480	9.510	9.195	1,581,591
2024-08-13	9.520	9.550	9.460	9.500	9.185	1,296,975
2024-08-12	9.490	9.560	9.460	9.490	9.176	1,247,019
2024-08-09	9.460	9.540	9.420	9.450	9.137	1,222,057
2024-08-08	9.430	9.490	9.380	9.430	9.118	1,705,481
2024-08-07	9.280	9.530	9.240	9.500	9.185	2,524,201
2024-08-06	9.330	9.350	9.140	9.220	8.915	2,146,165
2024-08-05	9.100	9.290	9.030	9.240	8.934	3,164,492
2024-08-02	9.540	9.580	9.380	9.400	9.089	2,430,770
2024-08-01	9.850	9.880	9.630	9.630	9.311	2,243,680
2024-07-31	10.000	10.020	9.780	9.870	9.543	2,859,996
2024-07-30	9.980	10.020	9.880	9.880	9.553	2,145,714
2024-07-29	9.980	10.030	9.890	9.970	9.640	2,435,273
2024-07-26	10.100	10.150	9.820	9.910	9.582	4,915,103
2024-07-25	10.200	10.410	9.750	10.100	9.765	6,970,305
2024-07-24	10.620	10.750	10.550	10.750	10.394	3,311,622
2024-07-23	10.800	10.810	10.680	10.680	10.326	3,251,358
2024-07-22	10.930	11.040	10.790	10.790	10.433	3,607,130
2024-07-19	10.940	10.940	10.850	10.870	10.510	2,063,458
2024-07-18	10.950	11.100	10.920	10.990	10.626	1,950,034
2024-07-17	11.040	11.040	10.930	10.990	10.626	1,751,731
2024-07-16	11.040	11.110	11.010	11.020	10.655	2,247,867
2024-07-15	10.980	11.170	10.890	11.080	10.713	2,281,108
2024-07-12	10.890	10.990	10.830	10.980	10.616	2,678,802
2024-07-11	10.410	10.970	10.410	10.890	10.529	6,853,786
2024-07-10	10.020	10.320	10.010	10.320	9.978	2,822,380
2024-07-09	10.070	10.100	9.980	10.000	9.669	2,522,962
2024-07-08	10.060	10.280	10.010	10.090	9.756	2,198,154
2024-07-05	10.030	10.140	10.000	10.090	9.756	1,329,728
2024-07-04	9.940	10.010	9.920	10.000	9.669	1,246,788
2024-07-03	9.870	9.930	9.830	9.900	9.572	1,329,584
2024-07-02	9.830	9.840	9.760	9.840	9.514	1,741,232
2024-07-01	9.900	10.030	9.870	9.870	9.543	1,940,512
2024-06-28	9.820	9.830	9.730	9.760	9.437	2,501,667
2024-06-27	9.850	9.880	9.760	9.780	9.456	2,210,827
2024-06-26	9.880	9.920	9.770	9.830	9.504	1,502,572
2024-06-25	9.880	9.940	9.820	9.850	9.524	1,135,449
2024-06-24	9.790	9.910	9.740	9.890	9.562	1,459,235
2024-06-21	9.900	9.960	9.790	9.790	9.466	5,956,312
2024-06-20	9.800	9.920	9.790	9.920	9.591	1,493,023
2024-06-19	9.740	9.860	9.740	9.770	9.446	2,560,791
2024-06-18	9.590	9.790	9.590	9.750	9.427	2,677,894
2024-06-17	9.500	9.620	9.500	9.520	9.205	2,241,566
2024-06-14	9.770	9.780	9.380	9.500	9.185	4,446,926

← NewerPage 10 of 22 · 1,281 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
2024-12-16	6.4874 EUR
2024-04-30	0.2500 EUR
2023-04-25	0.2500 EUR
2022-04-26	0.2500 EUR
2021-09-21	25.2500 EUR
2021-06-23	0.6000 EUR
2020-04-21	0.6000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.