Vivendi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	8.530	8.530	8.400	8.420	7.934	2,015,711
2023-07-05	8.600	8.650	8.550	8.590	8.094	2,012,192
2023-07-04	8.540	8.680	8.540	8.630	8.132	1,249,620
2023-07-03	8.430	8.550	8.430	8.530	8.038	1,373,085
2023-06-30	8.410	8.490	8.410	8.410	7.925	1,855,572
2023-06-29	8.450	8.480	8.380	8.400	7.915	1,062,776
2023-06-28	8.360	8.450	8.330	8.450	7.963	1,796,519
2023-06-27	8.320	8.360	8.220	8.310	7.831	1,399,535
2023-06-26	8.220	8.270	8.170	8.250	7.774	1,788,287
2023-06-23	8.250	8.300	8.230	8.270	7.793	1,340,583
2023-06-22	8.280	8.310	8.230	8.270	7.793	1,169,109
2023-06-21	8.260	8.340	8.230	8.310	7.831	1,355,149
2023-06-20	8.300	8.360	8.250	8.320	7.840	1,299,997
2023-06-19	8.310	8.350	8.270	8.320	7.840	2,163,511
2023-06-16	8.270	8.350	8.230	8.350	7.868	14,503,582
2023-06-15	8.200	8.300	8.170	8.260	7.783	2,471,328
2023-06-14	8.140	8.300	8.110	8.240	7.765	3,746,220
2023-06-13	8.100	8.210	8.090	8.140	7.670	3,326,393
2023-06-12	8.200	8.200	8.000	8.000	7.538	3,843,929
2023-06-09	8.200	8.290	8.120	8.140	7.670	4,093,184
2023-06-08	8.320	8.390	8.290	8.340	7.859	1,800,273
2023-06-07	8.320	8.390	8.260	8.350	7.868	1,925,975
2023-06-06	8.250	8.370	8.220	8.350	7.868	1,852,564
2023-06-05	8.410	8.420	8.260	8.280	7.802	1,726,271
2023-06-02	8.350	8.400	8.340	8.380	7.897	2,519,652
2023-06-01	8.350	8.400	8.310	8.340	7.859	2,614,724
2023-05-31	8.450	8.520	8.240	8.290	7.812	15,208,272
2023-05-30	8.520	8.550	8.450	8.450	7.963	1,772,966
2023-05-29	8.510	8.530	8.450	8.470	7.981	1,033,921
2023-05-26	8.530	8.540	8.410	8.500	8.010	2,468,328
2023-05-25	8.820	8.830	8.510	8.520	8.028	3,008,350
2023-05-24	8.990	9.040	8.770	8.800	8.292	5,341,180
2023-05-23	9.100	9.150	8.520	9.100	8.575	11,237,474
2023-05-22	9.480	9.490	9.320	9.440	8.895	3,018,562
2023-05-19	9.550	9.550	9.460	9.490	8.943	4,657,893
2023-05-18	9.500	9.560	9.490	9.520	8.971	7,648,474
2023-05-17	9.480	9.610	9.450	9.480	8.933	6,394,290
2023-05-16	9.750	9.750	9.500	9.500	8.952	2,908,924
2023-05-15	9.760	9.830	9.720	9.740	9.178	1,793,820
2023-05-12	9.820	9.830	9.690	9.720	9.159	1,760,591
2023-05-11	9.760	9.830	9.680	9.760	9.197	1,972,657
2023-05-10	9.840	9.840	9.720	9.730	9.169	1,986,912
2023-05-09	9.820	9.900	9.750	9.830	9.263	2,489,278
2023-05-08	9.800	9.820	9.730	9.770	9.206	1,147,060
2023-05-05	9.790	9.860	9.760	9.820	9.253	2,315,782
2023-05-04	9.650	9.760	9.510	9.730	9.169	3,715,901
2023-05-03	9.930	9.950	9.660	9.660	9.103	1,948,039
2023-05-02	9.890	9.920	9.780	9.860	9.291	5,654,887
2023-04-28	9.760	10.010	9.750	9.950	9.376	5,220,887
2023-04-27	9.760	9.840	9.660	9.800	9.235	3,485,486
2023-04-26	9.600	9.820	9.580	9.770	9.206	3,474,233
2023-04-25	9.570	9.610	9.450	9.610	9.056	2,898,065
2023-04-24	9.900	9.900	9.700	9.820	9.018	3,115,327
2023-04-21	9.960	10.020	9.900	9.940	9.128	3,790,123
2023-04-20	9.880	9.980	9.850	9.960	9.146	3,451,227
2023-04-19	10.100	10.170	9.830	9.900	9.091	3,605,349
2023-04-18	9.480	10.220	9.460	10.070	9.247	6,451,198
2023-04-17	9.500	9.530	9.410	9.480	8.706	2,143,626
2023-04-14	9.440	9.530	9.420	9.470	8.696	2,144,394
2023-04-13	9.480	9.480	9.280	9.420	8.651	2,909,626

← NewerPage 15 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.