Vivendi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	8.010	8.050	7.750	7.880	7.236	3,968,880
2022-10-20	8.110	8.180	8.050	8.120	7.457	2,353,111
2022-10-19	8.150	8.190	8.080	8.130	7.466	1,680,765
2022-10-18	8.050	8.230	8.010	8.120	7.457	2,332,032
2022-10-17	7.890	8.020	7.890	7.950	7.301	1,799,775
2022-10-14	7.940	7.990	7.830	7.850	7.209	2,550,383
2022-10-13	7.660	7.910	7.630	7.880	7.236	1,986,094
2022-10-12	7.700	7.720	7.590	7.690	7.062	1,668,187
2022-10-11	7.790	7.790	7.640	7.730	7.099	1,808,682
2022-10-10	7.830	7.920	7.810	7.810	7.172	1,816,286
2022-10-07	8.090	8.130	7.880	7.880	7.236	2,368,635
2022-10-06	8.260	8.260	8.100	8.120	7.457	1,442,402
2022-10-05	8.290	8.310	8.110	8.180	7.512	2,471,100
2022-10-04	8.140	8.300	8.090	8.300	7.622	2,728,133
2022-10-03	7.900	8.080	7.840	8.070	7.411	2,312,122
2022-09-30	7.800	8.010	7.800	7.970	7.319	3,633,894
2022-09-29	8.120	8.130	7.760	7.770	7.135	3,998,685
2022-09-28	8.140	8.200	7.970	8.200	7.530	3,065,282
2022-09-27	8.160	8.330	8.160	8.200	7.530	2,174,269
2022-09-26	8.230	8.260	8.100	8.150	7.484	1,915,079
2022-09-23	8.370	8.450	8.260	8.280	7.604	2,459,252
2022-09-22	8.280	8.450	8.250	8.390	7.705	1,916,426
2022-09-21	8.400	8.440	8.350	8.380	7.696	2,237,395
2022-09-20	8.540	8.600	8.440	8.460	7.769	1,505,184
2022-09-19	8.520	8.540	8.440	8.520	7.824	1,547,077
2022-09-16	8.470	8.550	8.440	8.520	7.824	6,780,587
2022-09-15	8.530	8.590	8.490	8.510	7.815	2,161,677
2022-09-14	8.720	8.770	8.490	8.510	7.815	2,613,260
2022-09-13	8.890	9.010	8.790	8.790	8.072	2,356,615
2022-09-12	8.690	8.920	8.690	8.900	8.173	1,953,380
2022-09-09	8.520	8.760	8.520	8.690	7.980	2,086,713
2022-09-08	8.780	8.820	8.500	8.540	7.842	2,625,474
2022-09-07	8.750	8.800	8.710	8.750	8.035	1,938,513
2022-09-06	8.840	8.910	8.790	8.800	8.081	1,288,127
2022-09-05	8.820	8.890	8.770	8.850	8.127	1,844,929
2022-09-02	8.840	8.930	8.800	8.920	8.191	2,437,898
2022-09-01	9.020	9.040	8.720	8.790	8.072	2,882,858
2022-08-31	9.070	9.130	9.010	9.050	8.311	3,892,293
2022-08-30	9.050	9.100	9.000	9.040	8.302	2,341,935
2022-08-29	8.970	9.050	8.900	9.020	8.283	1,457,557
2022-08-26	9.060	9.120	8.990	9.040	8.302	2,653,765
2022-08-25	9.090	9.110	9.020	9.040	8.302	1,244,921
2022-08-24	9.060	9.060	8.990	9.060	8.320	1,604,306
2022-08-23	8.930	9.070	8.920	9.050	8.311	2,221,140
2022-08-22	8.950	8.990	8.860	8.990	8.256	4,120,342
2022-08-19	9.050	9.070	8.980	8.980	8.247	2,022,373
2022-08-18	9.160	9.170	8.990	9.020	8.283	1,766,826
2022-08-17	9.320	9.390	9.130	9.170	8.421	1,659,501
2022-08-16	9.390	9.410	9.290	9.330	8.568	1,868,553
2022-08-15	9.420	9.450	9.330	9.370	8.605	1,375,070
2022-08-12	9.440	9.480	9.400	9.420	8.651	1,579,329
2022-08-11	9.440	9.470	9.330	9.440	8.669	1,291,684
2022-08-10	9.320	9.430	9.270	9.390	8.623	1,706,361
2022-08-09	9.400	9.420	9.260	9.310	8.550	1,434,775
2022-08-08	9.400	9.440	9.350	9.390	8.623	1,594,250
2022-08-05	9.300	9.420	9.220	9.400	8.632	2,113,875
2022-08-04	9.300	9.360	9.240	9.270	8.513	1,733,493
2022-08-03	9.170	9.300	9.140	9.260	8.504	2,079,200
2022-08-02	9.190	9.200	9.060	9.170	8.421	1,840,575
2022-08-01	9.300	9.420	9.160	9.160	8.412	2,853,632

← NewerPage 18 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.