Vivendi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	9.830	9.830	9.250	9.260	8.504	6,908,895
2022-07-28	10.060	10.060	9.930	9.980	9.165	1,837,158
2022-07-27	9.960	10.060	9.890	9.990	9.174	1,994,574
2022-07-26	10.040	10.050	9.890	9.950	9.137	1,771,625
2022-07-25	10.010	10.070	9.960	10.050	9.229	1,541,260
2022-07-22	9.960	10.050	9.940	10.010	9.192	1,852,798
2022-07-21	9.950	10.110	9.950	10.000	9.183	2,128,750
2022-07-20	9.900	10.030	9.830	10.010	9.192	2,637,103
2022-07-19	9.760	9.910	9.720	9.860	9.055	2,912,533
2022-07-18	9.640	9.770	9.610	9.770	8.972	1,669,740
2022-07-15	9.530	9.610	9.470	9.570	8.788	2,186,933
2022-07-14	9.420	9.550	9.350	9.490	8.715	3,726,141
2022-07-13	9.250	9.490	9.220	9.450	8.678	4,734,427
2022-07-12	9.350	9.380	9.210	9.300	8.540	4,278,288
2022-07-11	9.620	9.650	9.390	9.390	8.623	2,774,637
2022-07-08	9.480	9.730	9.460	9.720	8.926	2,537,442
2022-07-07	9.380	9.500	9.310	9.500	8.724	3,286,720
2022-07-06	9.340	9.390	9.240	9.310	8.550	2,766,705
2022-07-05	9.530	9.540	9.200	9.260	8.504	3,527,888
2022-07-04	9.630	9.630	9.470	9.470	8.696	2,218,689
2022-07-01	9.630	9.700	9.530	9.570	8.788	3,085,659
2022-06-30	9.630	9.730	9.500	9.700	8.908	4,396,680
2022-06-29	9.950	9.970	9.660	9.680	8.889	2,986,712
2022-06-28	10.030	10.050	9.940	10.000	9.183	2,432,388
2022-06-27	10.100	10.140	9.960	10.000	9.183	2,800,797
2022-06-24	10.050	10.100	9.990	10.060	9.238	3,863,582
2022-06-23	10.160	10.210	9.980	10.030	9.211	3,336,916
2022-06-22	10.380	10.410	10.200	10.240	9.404	3,679,782
2022-06-21	10.440	10.510	10.420	10.460	9.606	3,043,223
2022-06-20	10.670	10.740	10.470	10.470	9.615	3,032,403
2022-06-17	10.610	10.660	10.380	10.660	9.789	10,259,219
2022-06-16	10.980	11.020	10.550	10.630	9.762	5,747,447
2022-06-15	11.010	11.050	10.950	10.950	10.056	4,740,869
2022-06-14	10.860	11.000	10.850	10.910	10.019	3,940,816
2022-06-13	10.900	10.970	10.810	10.880	9.991	4,669,184
2022-06-10	11.030	11.050	10.950	10.980	10.083	3,744,295
2022-06-09	11.070	11.140	11.030	11.040	10.138	1,795,558
2022-06-08	11.100	11.120	10.990	11.090	10.184	1,736,651
2022-06-07	11.240	11.260	11.000	11.100	10.193	2,770,491
2022-06-06	11.440	11.450	11.190	11.270	10.349	1,781,304
2022-06-03	11.320	11.380	11.290	11.350	10.423	1,850,002
2022-06-02	11.070	11.310	11.030	11.310	10.386	2,674,365
2022-06-01	11.210	11.240	11.020	11.020	10.120	2,400,355
2022-05-31	11.020	11.100	10.960	11.100	10.193	10,954,391
2022-05-30	10.990	11.090	10.950	11.050	10.147	2,961,163
2022-05-27	11.020	11.100	10.980	11.030	10.129	1,860,166
2022-05-26	10.970	11.020	10.950	10.990	10.092	3,117,155
2022-05-25	10.980	11.100	10.950	11.030	10.129	2,838,123
2022-05-24	11.010	11.100	10.950	10.950	10.056	2,911,780
2022-05-23	11.010	11.110	10.990	11.110	10.203	2,482,000
2022-05-20	10.770	11.010	10.740	10.940	10.046	5,013,635
2022-05-19	10.780	10.870	10.700	10.790	9.909	3,733,704
2022-05-18	11.000	11.040	10.880	10.900	10.010	3,562,374
2022-05-17	10.920	11.060	10.920	11.040	10.138	2,551,516
2022-05-16	10.910	11.050	10.910	10.990	10.092	2,352,433
2022-05-13	10.900	11.100	10.900	11.020	10.120	2,850,348
2022-05-12	10.790	11.020	10.780	10.960	10.065	3,781,514
2022-05-11	10.990	11.110	10.900	10.990	10.092	3,525,407
2022-05-10	10.800	10.960	10.800	10.850	9.964	3,265,879
2022-05-09	10.750	10.910	10.740	10.860	9.973	3,418,622

← NewerPage 19 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.