Vivendi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	9.920	9.980	9.890	9.920	9.348	1,771,257
2024-03-18	9.970	10.030	9.910	9.940	9.367	1,910,297
2024-03-15	9.980	10.040	9.890	9.970	9.395	5,794,745
2024-03-14	9.790	10.040	9.760	10.030	9.451	2,485,139
2024-03-13	10.000	10.000	9.790	9.790	9.225	2,733,392
2024-03-12	9.990	10.000	9.860	9.980	9.404	4,048,211
2024-03-11	9.980	10.020	9.820	10.000	9.423	3,614,696
2024-03-08	10.250	10.250	9.770	10.020	9.442	4,360,479
2024-03-07	10.160	10.340	10.120	10.250	9.659	2,260,290
2024-03-06	10.390	10.400	10.190	10.200	9.612	2,871,671
2024-03-05	10.360	10.460	10.310	10.370	9.772	1,589,500
2024-03-04	10.470	10.490	10.310	10.370	9.772	2,088,851
2024-03-01	10.390	10.470	10.360	10.460	9.857	1,621,966
2024-02-29	10.250	10.480	10.220	10.330	9.734	3,319,175
2024-02-28	10.140	10.220	10.120	10.210	9.621	1,747,622
2024-02-27	10.140	10.230	10.110	10.150	9.564	1,147,013
2024-02-26	10.210	10.230	10.110	10.140	9.555	1,276,364
2024-02-23	10.290	10.310	10.200	10.230	9.640	1,554,663
2024-02-22	10.210	10.360	10.200	10.270	9.678	1,604,492
2024-02-21	10.220	10.290	10.200	10.200	9.612	1,302,089
2024-02-20	10.230	10.230	10.130	10.220	9.630	1,417,620
2024-02-19	10.280	10.300	10.150	10.230	9.640	1,111,074
2024-02-16	10.360	10.380	10.300	10.300	9.706	1,206,569
2024-02-15	10.420	10.420	10.290	10.320	9.725	1,604,082
2024-02-14	10.290	10.410	10.290	10.360	9.762	1,467,278
2024-02-13	10.480	10.480	10.250	10.300	9.706	1,481,386
2024-02-12	10.390	10.450	10.340	10.450	9.847	1,282,175
2024-02-09	10.220	10.340	10.190	10.320	9.725	2,110,501
2024-02-08	10.230	10.280	10.140	10.170	9.583	1,376,390
2024-02-07	10.290	10.370	10.220	10.220	9.630	1,760,318
2024-02-06	10.310	10.350	10.220	10.300	9.706	1,448,195
2024-02-05	10.280	10.350	10.260	10.290	9.696	1,349,623
2024-02-02	10.350	10.470	10.300	10.300	9.706	1,732,543
2024-02-01	10.360	10.400	10.230	10.300	9.706	2,563,400
2024-01-31	10.470	10.540	10.290	10.460	9.857	4,173,749
2024-01-30	10.280	10.300	10.190	10.290	9.696	1,902,938
2024-01-29	10.220	10.360	10.150	10.280	9.687	3,079,098
2024-01-26	10.100	10.260	10.060	10.210	9.621	3,482,769
2024-01-25	9.960	10.050	9.960	10.050	9.470	1,433,302
2024-01-24	9.900	10.040	9.850	9.970	9.395	2,213,739
2024-01-23	9.840	9.910	9.760	9.820	9.253	1,550,401
2024-01-22	9.850	9.900	9.810	9.840	9.272	1,040,113
2024-01-19	9.850	9.890	9.780	9.810	9.244	1,075,698
2024-01-18	9.810	9.870	9.770	9.770	9.206	1,378,972
2024-01-17	9.790	9.810	9.690	9.810	9.244	1,710,118
2024-01-16	9.950	10.020	9.840	9.870	9.301	1,891,415
2024-01-15	9.930	9.970	9.880	9.960	9.385	1,206,521
2024-01-12	9.810	10.030	9.800	9.930	9.357	2,160,251
2024-01-11	9.890	9.890	9.720	9.750	9.188	1,861,980
2024-01-10	9.880	9.970	9.820	9.870	9.301	1,257,916
2024-01-09	9.880	9.940	9.810	9.920	9.348	1,640,694
2024-01-08	9.780	9.940	9.740	9.870	9.301	2,047,891
2024-01-05	9.690	9.800	9.650	9.800	9.235	1,955,180
2024-01-04	9.650	9.710	9.650	9.690	9.131	1,374,095
2024-01-03	9.680	9.790	9.630	9.670	9.112	1,926,060
2024-01-02	9.700	9.790	9.690	9.690	9.131	1,915,154
2023-12-29	9.650	9.720	9.650	9.680	9.122	763,268
2023-12-28	9.690	9.710	9.620	9.660	9.103	1,178,113
2023-12-27	9.630	9.670	9.610	9.670	9.112	942,056
2023-12-22	9.560	9.620	9.520	9.610	9.056	1,280,826

← NewerPage 12 of 22 · 1,285 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.