Vivendi SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 9.620 | 9.700 | 9.540 | 9.650 | 8.862 | 1,381,577 |
| 2023-01-13 | 9.600 | 9.700 | 9.520 | 9.570 | 8.788 | 1,800,897 |
| 2023-01-12 | 9.660 | 9.680 | 9.560 | 9.560 | 8.779 | 2,379,628 |
| 2023-01-11 | 9.430 | 9.730 | 9.430 | 9.640 | 8.853 | 2,852,823 |
| 2023-01-10 | 9.450 | 9.510 | 9.350 | 9.410 | 8.641 | 2,028,018 |
| 2023-01-09 | 9.480 | 9.520 | 9.380 | 9.480 | 8.706 | 2,060,386 |
| 2023-01-06 | 9.400 | 9.470 | 9.330 | 9.450 | 8.678 | 1,491,074 |
| 2023-01-05 | 9.540 | 9.540 | 9.350 | 9.370 | 8.605 | 1,828,642 |
| 2023-01-04 | 9.330 | 9.570 | 9.310 | 9.550 | 8.770 | 2,610,601 |
| 2023-01-03 | 9.090 | 9.330 | 9.080 | 9.320 | 8.559 | 3,408,944 |
| 2023-01-02 | 8.950 | 9.080 | 8.940 | 9.070 | 8.329 | 1,380,053 |
| 2022-12-30 | 8.980 | 9.020 | 8.910 | 8.910 | 8.182 | 1,660,814 |
| 2022-12-29 | 8.870 | 9.040 | 8.830 | 9.010 | 8.274 | 1,457,555 |
| 2022-12-28 | 8.890 | 8.950 | 8.870 | 8.880 | 8.155 | 1,176,475 |
| 2022-12-27 | 8.990 | 9.000 | 8.840 | 8.890 | 8.164 | 1,368,290 |
| 2022-12-23 | 8.900 | 9.010 | 8.820 | 8.940 | 8.210 | 1,145,468 |
| 2022-12-22 | 8.980 | 9.090 | 8.930 | 8.940 | 8.210 | 1,723,186 |
| 2022-12-21 | 8.770 | 8.980 | 8.760 | 8.980 | 8.247 | 3,167,932 |
| 2022-12-20 | 8.650 | 8.760 | 8.630 | 8.720 | 8.008 | 1,923,083 |
| 2022-12-19 | 8.690 | 8.790 | 8.630 | 8.730 | 8.017 | 2,854,167 |
| 2022-12-16 | 8.700 | 8.740 | 8.580 | 8.670 | 7.962 | 5,343,685 |
| 2022-12-15 | 8.870 | 8.890 | 8.710 | 8.710 | 7.999 | 2,577,577 |
| 2022-12-14 | 8.900 | 8.950 | 8.860 | 8.930 | 8.201 | 1,721,794 |
| 2022-12-13 | 8.950 | 9.080 | 8.870 | 8.940 | 8.210 | 2,167,320 |
| 2022-12-12 | 8.950 | 8.950 | 8.870 | 8.910 | 8.182 | 1,588,654 |
| 2022-12-09 | 8.970 | 9.030 | 8.900 | 9.000 | 8.265 | 2,131,919 |
| 2022-12-08 | 8.950 | 8.950 | 8.860 | 8.930 | 8.201 | 1,819,849 |
| 2022-12-07 | 8.910 | 8.970 | 8.860 | 8.920 | 8.191 | 2,407,019 |
| 2022-12-06 | 8.860 | 8.920 | 8.790 | 8.900 | 8.173 | 2,549,131 |
| 2022-12-05 | 8.920 | 8.970 | 8.860 | 8.900 | 8.173 | 2,134,988 |
| 2022-12-02 | 8.900 | 8.950 | 8.820 | 8.950 | 8.219 | 2,144,968 |
| 2022-12-01 | 8.640 | 8.900 | 8.600 | 8.900 | 8.173 | 2,922,024 |
| 2022-11-30 | 8.610 | 8.640 | 8.480 | 8.580 | 7.879 | 7,919,540 |
| 2022-11-29 | 8.660 | 8.670 | 8.540 | 8.550 | 7.852 | 1,932,198 |
| 2022-11-28 | 8.720 | 8.740 | 8.590 | 8.650 | 7.943 | 1,445,041 |
| 2022-11-25 | 8.690 | 8.760 | 8.660 | 8.710 | 7.999 | 1,244,610 |
| 2022-11-24 | 8.650 | 8.740 | 8.610 | 8.670 | 7.962 | 1,354,436 |
| 2022-11-23 | 8.580 | 8.590 | 8.480 | 8.590 | 7.888 | 1,388,819 |
| 2022-11-22 | 8.460 | 8.600 | 8.300 | 8.540 | 7.842 | 2,417,012 |
| 2022-11-21 | 8.440 | 8.560 | 8.430 | 8.480 | 7.787 | 1,571,315 |
| 2022-11-18 | 8.460 | 8.560 | 8.420 | 8.450 | 7.760 | 1,715,461 |
| 2022-11-17 | 8.600 | 8.600 | 8.340 | 8.420 | 7.732 | 2,163,273 |
| 2022-11-16 | 8.740 | 8.770 | 8.550 | 8.580 | 7.879 | 2,082,981 |
| 2022-11-15 | 8.670 | 8.770 | 8.620 | 8.740 | 8.026 | 1,725,895 |
| 2022-11-14 | 8.720 | 8.750 | 8.620 | 8.670 | 7.962 | 2,079,493 |
| 2022-11-11 | 8.580 | 8.710 | 8.560 | 8.660 | 7.953 | 2,548,124 |
| 2022-11-10 | 8.260 | 8.590 | 8.240 | 8.550 | 7.852 | 2,190,796 |
| 2022-11-09 | 8.480 | 8.500 | 8.260 | 8.340 | 7.659 | 1,584,834 |
| 2022-11-08 | 8.460 | 8.560 | 8.410 | 8.530 | 7.833 | 1,814,107 |
| 2022-11-07 | 8.340 | 8.510 | 8.320 | 8.460 | 7.769 | 1,778,673 |
| 2022-11-04 | 8.300 | 8.480 | 8.280 | 8.380 | 7.696 | 2,249,856 |
| 2022-11-03 | 8.280 | 8.300 | 8.210 | 8.290 | 7.613 | 1,912,301 |
| 2022-11-02 | 8.360 | 8.380 | 8.280 | 8.320 | 7.640 | 3,429,410 |
| 2022-11-01 | 8.330 | 8.430 | 8.330 | 8.350 | 7.668 | 1,339,283 |
| 2022-10-31 | 8.210 | 8.320 | 8.190 | 8.280 | 7.604 | 1,720,159 |
| 2022-10-28 | 8.270 | 8.270 | 8.130 | 8.170 | 7.503 | 2,451,392 |
| 2022-10-27 | 8.250 | 8.350 | 8.240 | 8.340 | 7.659 | 1,922,750 |
| 2022-10-26 | 8.300 | 8.300 | 8.160 | 8.260 | 7.585 | 1,857,298 |
| 2022-10-25 | 8.100 | 8.330 | 8.060 | 8.320 | 7.640 | 3,961,044 |
| 2022-10-24 | 7.910 | 8.000 | 7.810 | 7.950 | 7.301 | 2,208,368 |
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.