Vivendi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	8.060	8.160	8.040	8.140	7.670	1,686,151
2023-09-27	8.150	8.210	8.070	8.080	7.614	1,249,768
2023-09-26	8.250	8.300	8.170	8.170	7.699	2,288,832
2023-09-25	8.410	8.500	8.280	8.290	7.812	1,643,361
2023-09-22	8.260	8.470	8.230	8.460	7.972	2,839,593
2023-09-21	8.300	8.310	8.220	8.290	7.812	1,586,394
2023-09-20	8.270	8.360	8.250	8.330	7.849	1,425,893
2023-09-19	8.090	8.260	8.080	8.260	7.783	1,675,699
2023-09-18	8.200	8.300	8.100	8.110	7.642	1,356,072
2023-09-15	8.300	8.310	8.210	8.220	7.746	8,225,717
2023-09-14	8.170	8.290	8.160	8.280	7.802	2,083,087
2023-09-13	8.140	8.170	8.110	8.130	7.661	1,401,223
2023-09-12	8.250	8.270	8.130	8.150	7.680	880,632
2023-09-11	8.200	8.270	8.170	8.250	7.774	669,164
2023-09-08	8.180	8.220	8.170	8.190	7.718	1,079,702
2023-09-07	8.300	8.310	8.160	8.160	7.689	1,552,928
2023-09-06	8.360	8.380	8.300	8.340	7.859	1,207,856
2023-09-05	8.370	8.460	8.350	8.380	7.897	1,187,488
2023-09-04	8.460	8.520	8.410	8.410	7.925	1,407,645
2023-09-01	8.420	8.470	8.380	8.460	7.972	1,220,097
2023-08-31	8.330	8.430	8.320	8.410	7.925	4,304,897
2023-08-30	8.370	8.400	8.320	8.330	7.849	1,205,362
2023-08-29	8.260	8.380	8.260	8.360	7.878	2,053,030
2023-08-28	8.220	8.260	8.190	8.220	7.746	1,062,523
2023-08-25	8.150	8.220	8.140	8.180	7.708	1,129,262
2023-08-24	8.220	8.260	8.180	8.180	7.708	1,944,535
2023-08-23	8.240	8.250	8.180	8.220	7.746	1,384,960
2023-08-22	8.110	8.230	8.100	8.220	7.746	1,824,036
2023-08-21	8.020	8.100	8.020	8.070	7.604	1,103,467
2023-08-18	8.060	8.060	7.990	8.030	7.567	1,214,052
2023-08-17	8.050	8.110	8.020	8.070	7.604	1,200,915
2023-08-16	8.060	8.090	8.030	8.060	7.595	1,096,971
2023-08-15	8.050	8.060	7.990	8.060	7.595	1,174,205
2023-08-14	8.090	8.100	8.030	8.040	7.576	1,008,827
2023-08-11	8.200	8.230	8.090	8.100	7.633	1,311,641
2023-08-10	8.190	8.220	8.180	8.210	7.736	1,225,055
2023-08-09	8.250	8.280	8.170	8.170	7.699	1,004,155
2023-08-08	8.160	8.200	8.100	8.180	7.708	1,257,243
2023-08-07	8.250	8.280	8.200	8.210	7.736	1,001,378
2023-08-04	8.240	8.290	8.170	8.260	7.783	1,379,483
2023-08-03	8.060	8.240	8.030	8.240	7.765	2,769,631
2023-08-02	8.060	8.160	8.050	8.070	7.604	2,135,309
2023-08-01	8.090	8.220	8.050	8.140	7.670	1,966,639
2023-07-31	8.210	8.230	8.110	8.120	7.652	1,923,075
2023-07-28	8.260	8.450	8.110	8.220	7.746	3,460,557
2023-07-27	8.450	8.700	8.400	8.430	7.944	4,236,963
2023-07-26	8.340	8.420	8.330	8.350	7.868	1,608,834
2023-07-25	8.390	8.450	8.340	8.370	7.887	1,993,649
2023-07-24	8.340	8.440	8.340	8.370	7.887	1,667,946
2023-07-21	8.410	8.540	8.360	8.370	7.887	2,663,531
2023-07-20	8.380	8.510	8.320	8.370	7.887	2,883,798
2023-07-19	8.430	8.520	8.360	8.400	7.915	3,374,304
2023-07-18	8.320	8.440	8.310	8.400	7.915	3,422,933
2023-07-17	8.470	8.480	8.380	8.380	7.897	1,384,066
2023-07-14	8.550	8.590	8.490	8.490	8.000	1,301,123
2023-07-13	8.570	8.600	8.530	8.550	8.057	949,797
2023-07-12	8.470	8.560	8.410	8.530	8.038	1,524,824
2023-07-11	8.400	8.430	8.360	8.430	7.944	1,209,110
2023-07-10	8.430	8.470	8.360	8.390	7.906	1,092,005
2023-07-07	8.430	8.510	8.390	8.460	7.972	1,170,645

← NewerPage 14 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.