Vivendi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	9.770	9.780	9.380	9.500	9.185	4,446,926
2024-06-13	9.840	9.860	9.790	9.800	9.475	1,739,319
2024-06-12	9.750	9.890	9.750	9.860	9.533	1,355,892
2024-06-11	9.850	9.850	9.660	9.740	9.417	2,139,779
2024-06-10	9.780	9.840	9.700	9.840	9.514	1,997,289
2024-06-07	10.080	10.090	9.910	9.930	9.601	1,361,751
2024-06-06	10.100	10.120	10.050	10.090	9.756	896,664
2024-06-05	10.150	10.180	10.070	10.070	9.736	1,053,350
2024-06-04	10.190	10.190	10.070	10.120	9.785	992,632
2024-06-03	10.160	10.230	9.990	10.200	9.862	1,573,310
2024-05-31	10.070	10.150	10.060	10.100	9.765	8,104,244
2024-05-30	9.960	10.030	9.960	10.030	9.698	3,153,207
2024-05-29	10.040	10.070	9.950	9.960	9.630	960,292
2024-05-28	10.170	10.190	10.070	10.100	9.765	1,107,434
2024-05-27	10.090	10.180	10.050	10.140	9.804	679,601
2024-05-24	10.090	10.130	10.030	10.080	9.746	1,367,212
2024-05-23	10.050	10.210	10.050	10.130	9.794	1,347,643
2024-05-22	10.020	10.120	10.020	10.090	9.756	1,270,900
2024-05-21	10.100	10.100	9.970	10.040	9.707	1,662,352
2024-05-20	10.150	10.230	10.120	10.120	9.785	1,050,541
2024-05-17	10.020	10.140	10.020	10.140	9.804	2,315,063
2024-05-16	10.020	10.070	10.000	10.050	9.717	1,931,820
2024-05-15	10.040	10.140	9.980	10.000	9.669	1,311,646
2024-05-14	10.040	10.090	10.000	10.020	9.688	1,238,895
2024-05-13	9.970	10.020	9.940	10.010	9.678	1,166,049
2024-05-10	9.970	10.000	9.920	9.950	9.620	1,648,550
2024-05-09	9.960	9.990	9.930	9.950	9.620	752,572
2024-05-08	9.870	10.020	9.870	9.970	9.640	2,048,831
2024-05-07	9.820	9.900	9.820	9.840	9.514	898,466
2024-05-06	9.800	9.860	9.730	9.810	9.485	962,497
2024-05-03	9.640	9.860	9.630	9.790	9.466	1,995,078
2024-05-02	9.570	9.670	9.570	9.600	9.282	2,461,911
2024-04-30	9.600	9.650	9.530	9.570	9.253	2,061,581
2024-04-29	9.840	9.880	9.710	9.840	9.272	2,882,167
2024-04-26	9.840	9.950	9.840	9.850	9.282	2,102,794
2024-04-25	9.940	9.950	9.710	9.760	9.197	2,032,926
2024-04-24	10.060	10.100	9.900	9.950	9.376	1,674,387
2024-04-23	10.010	10.050	10.000	10.020	9.442	1,397,179
2024-04-22	9.940	10.050	9.900	9.950	9.376	1,136,042
2024-04-19	9.790	9.910	9.790	9.900	9.329	1,754,723
2024-04-18	9.790	9.880	9.790	9.850	9.282	1,668,354
2024-04-17	9.710	9.860	9.700	9.770	9.206	1,800,272
2024-04-16	9.830	9.890	9.670	9.730	9.169	2,578,109
2024-04-15	9.920	10.020	9.910	9.930	9.357	1,063,975
2024-04-12	10.060	10.060	9.880	9.930	9.357	1,726,057
2024-04-11	9.870	10.010	9.870	9.990	9.414	2,168,197
2024-04-10	9.940	9.960	9.790	9.880	9.310	2,283,052
2024-04-09	9.970	10.010	9.920	9.920	9.348	2,907,146
2024-04-08	9.990	10.010	9.910	10.000	9.423	1,754,145
2024-04-05	10.080	10.080	9.990	10.030	9.451	2,099,755
2024-04-04	10.190	10.290	10.140	10.180	9.593	1,427,309
2024-04-03	9.970	10.300	9.970	10.180	9.593	2,940,989
2024-04-02	10.050	10.160	9.960	9.970	9.395	2,682,682
2024-03-28	10.050	10.130	9.970	10.100	9.517	2,403,662
2024-03-27	9.960	10.040	9.950	10.040	9.461	3,009,208
2024-03-26	9.970	10.010	9.940	9.960	9.385	1,705,375
2024-03-25	9.980	9.990	9.910	9.970	9.395	1,730,447
2024-03-22	9.920	10.060	9.920	10.010	9.433	2,329,105
2024-03-21	10.000	10.040	9.900	9.910	9.338	2,551,072
2024-03-20	9.900	10.010	9.890	9.960	9.385	1,839,923

← NewerPage 11 of 22 · 1,282 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.