Vivendi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	9.530	9.610	9.510	9.580	9.027	1,331,788
2023-12-20	9.650	9.690	9.510	9.600	9.046	1,838,517
2023-12-19	9.550	9.620	9.550	9.600	9.046	1,417,582
2023-12-18	9.550	9.650	9.360	9.570	9.018	2,353,887
2023-12-15	9.770	9.830	9.600	9.600	9.046	13,515,023
2023-12-14	9.990	10.060	9.570	9.850	9.282	12,778,250
2023-12-13	8.930	9.080	8.930	8.960	8.443	2,462,287
2023-12-12	9.000	9.110	8.900	8.900	8.387	1,657,332
2023-12-11	8.990	9.080	8.910	9.030	8.509	3,438,673
2023-12-08	8.990	9.090	8.850	8.890	8.377	3,610,185
2023-12-07	8.680	8.710	8.570	8.680	8.179	1,431,865
2023-12-06	8.750	8.800	8.730	8.750	8.245	1,127,718
2023-12-05	8.720	8.760	8.590	8.750	8.245	1,493,105
2023-12-04	8.710	8.850	8.710	8.760	8.255	1,088,297
2023-12-01	8.700	8.740	8.620	8.710	8.208	1,839,119
2023-11-30	8.760	8.790	8.680	8.690	8.189	3,819,752
2023-11-29	8.730	8.800	8.730	8.750	8.245	937,374
2023-11-28	8.760	8.780	8.710	8.740	8.236	729,831
2023-11-27	8.780	8.820	8.770	8.790	8.283	965,561
2023-11-24	8.720	8.820	8.710	8.820	8.311	1,324,098
2023-11-23	8.730	8.760	8.700	8.710	8.208	606,094
2023-11-22	8.660	8.820	8.660	8.710	8.208	1,108,563
2023-11-21	8.720	8.820	8.640	8.660	8.160	1,315,651
2023-11-20	8.770	8.810	8.700	8.760	8.255	989,996
2023-11-17	8.710	8.850	8.690	8.790	8.283	1,071,316
2023-11-16	8.630	8.790	8.630	8.700	8.198	1,130,341
2023-11-15	8.720	8.770	8.650	8.660	8.160	1,012,237
2023-11-14	8.570	8.730	8.560	8.700	8.198	1,023,084
2023-11-13	8.610	8.640	8.550	8.550	8.057	618,507
2023-11-10	8.690	8.710	8.550	8.580	8.085	1,358,223
2023-11-09	8.670	8.750	8.650	8.720	8.217	837,239
2023-11-08	8.520	8.710	8.470	8.680	8.179	2,393,488
2023-11-07	8.510	8.610	8.460	8.570	8.076	812,846
2023-11-06	8.660	8.700	8.420	8.540	8.047	2,545,703
2023-11-03	8.630	8.670	8.590	8.660	8.160	1,406,029
2023-11-02	8.500	8.630	8.500	8.590	8.094	1,650,286
2023-11-01	8.460	8.530	8.380	8.470	7.981	1,109,626
2023-10-31	8.400	8.510	8.400	8.460	7.972	1,274,916
2023-10-30	8.360	8.440	8.360	8.370	7.887	811,455
2023-10-27	8.340	8.440	8.190	8.350	7.868	1,612,564
2023-10-26	8.360	8.510	8.340	8.450	7.963	1,317,337
2023-10-25	8.450	8.460	8.340	8.410	7.925	861,824
2023-10-24	8.420	8.500	8.410	8.450	7.963	1,307,905
2023-10-23	8.510	8.530	8.340	8.410	7.925	1,652,657
2023-10-20	8.210	8.560	8.210	8.490	8.000	3,527,259
2023-10-19	8.400	8.440	8.260	8.260	7.783	2,414,922
2023-10-18	8.480	8.560	8.440	8.460	7.972	1,327,112
2023-10-17	8.530	8.640	8.500	8.500	8.010	1,705,606
2023-10-16	8.500	8.560	8.440	8.530	8.038	1,196,405
2023-10-13	8.640	8.640	8.480	8.490	8.000	1,263,536
2023-10-12	8.600	8.690	8.590	8.650	8.151	1,866,376
2023-10-11	8.490	8.620	8.490	8.560	8.066	1,434,138
2023-10-10	8.420	8.560	8.410	8.500	8.010	1,382,184
2023-10-09	8.300	8.410	8.210	8.340	7.859	2,050,911
2023-10-06	8.350	8.360	8.240	8.320	7.840	1,697,697
2023-10-05	8.460	8.500	8.330	8.330	7.849	1,660,443
2023-10-04	8.340	8.570	8.330	8.450	7.963	2,841,103
2023-10-03	8.310	8.500	8.290	8.410	7.925	2,642,070
2023-10-02	8.650	8.670	8.340	8.350	7.868	1,961,456
2023-09-29	8.200	8.340	8.200	8.300	7.821	2,477,765

← NewerPage 13 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.