Vivendi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	9.330	9.580	9.320	9.450	8.678	2,723,911
2023-04-11	9.330	9.400	9.320	9.320	8.559	2,545,382
2023-04-06	9.220	9.300	9.180	9.290	8.531	1,397,512
2023-04-05	9.320	9.350	9.190	9.230	8.476	1,908,895
2023-04-04	9.340	9.350	9.290	9.320	8.559	1,973,970
2023-04-03	9.320	9.370	9.270	9.280	8.522	1,611,740
2023-03-31	9.290	9.370	9.280	9.300	8.540	1,847,340
2023-03-30	9.240	9.350	9.230	9.300	8.540	1,860,106
2023-03-29	9.190	9.260	9.130	9.210	8.458	2,012,144
2023-03-28	9.210	9.250	9.090	9.170	8.421	1,433,435
2023-03-27	9.200	9.240	9.140	9.140	8.393	1,281,479
2023-03-24	9.270	9.270	9.050	9.140	8.393	2,784,539
2023-03-23	9.130	9.280	9.090	9.240	8.485	2,063,491
2023-03-22	9.210	9.230	9.140	9.150	8.403	1,769,012
2023-03-21	9.050	9.240	9.040	9.200	8.449	2,962,587
2023-03-20	8.900	9.020	8.750	9.020	8.283	2,624,806
2023-03-17	8.970	9.020	8.730	8.830	8.109	7,405,822
2023-03-16	9.080	9.180	8.880	8.940	8.210	4,460,940
2023-03-15	9.200	9.200	8.840	8.990	8.256	8,168,691
2023-03-14	9.450	9.560	9.380	9.420	8.651	4,055,755
2023-03-13	9.550	9.550	9.250	9.450	8.678	3,432,476
2023-03-10	9.640	9.660	9.410	9.530	8.752	3,563,577
2023-03-09	9.930	9.930	9.550	9.780	8.981	5,021,285
2023-03-08	9.750	9.880	9.750	9.860	9.055	1,892,845
2023-03-07	9.860	9.950	9.800	9.800	9.000	1,677,836
2023-03-06	9.870	9.940	9.840	9.900	9.091	1,827,450
2023-03-03	9.840	9.890	9.710	9.860	9.055	2,116,727
2023-03-02	9.760	9.820	9.720	9.810	9.009	1,659,124
2023-03-01	9.770	9.820	9.740	9.790	8.990	1,790,948
2023-02-28	9.710	9.800	9.680	9.750	8.954	2,613,851
2023-02-27	9.730	9.760	9.710	9.730	8.935	1,959,413
2023-02-24	9.790	9.830	9.680	9.710	8.917	2,076,786
2023-02-23	9.800	9.850	9.750	9.750	8.954	1,769,231
2023-02-22	9.790	9.810	9.680	9.780	8.981	1,629,232
2023-02-21	9.780	9.850	9.740	9.830	9.027	1,210,176
2023-02-20	9.900	9.910	9.770	9.820	9.018	954,543
2023-02-17	9.740	9.920	9.730	9.880	9.073	2,374,401
2023-02-16	9.810	9.920	9.760	9.800	9.000	2,071,075
2023-02-15	9.750	9.770	9.680	9.740	8.944	2,595,669
2023-02-14	9.800	9.810	9.740	9.760	8.963	1,705,034
2023-02-13	9.760	9.800	9.740	9.780	8.981	1,588,315
2023-02-10	9.860	9.900	9.700	9.780	8.981	2,164,819
2023-02-09	9.920	10.060	9.910	9.910	9.101	2,252,209
2023-02-08	9.850	9.940	9.840	9.890	9.082	1,954,239
2023-02-07	9.870	9.870	9.780	9.800	9.000	1,571,673
2023-02-06	9.860	9.910	9.820	9.860	9.055	1,675,709
2023-02-03	9.940	9.970	9.780	9.900	9.091	2,855,250
2023-02-02	9.960	10.020	9.890	9.970	9.156	2,434,350
2023-02-01	9.950	9.950	9.840	9.890	9.082	2,025,489
2023-01-31	9.950	9.970	9.820	9.860	9.055	2,470,382
2023-01-30	9.880	10.000	9.850	9.950	9.137	2,938,565
2023-01-27	9.830	9.950	9.800	9.910	9.101	2,920,965
2023-01-26	9.590	9.840	9.580	9.790	8.990	2,726,748
2023-01-25	9.580	9.590	9.430	9.520	8.742	1,242,493
2023-01-24	9.640	9.640	9.550	9.580	8.797	1,309,514
2023-01-23	9.640	9.650	9.570	9.600	8.816	1,397,762
2023-01-20	9.510	9.660	9.500	9.610	8.825	2,146,776
2023-01-19	9.550	9.630	9.450	9.460	8.687	2,000,847
2023-01-18	9.580	9.700	9.580	9.600	8.816	1,767,789
2023-01-17	9.650	9.680	9.540	9.590	8.807	2,275,419

← NewerPage 16 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.