Vivendi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.921	1.942	1.920	1.937	1.937	1,123,176
2026-07-24	1.865	1.908	1.865	1.899	1.899	1,164,568
2026-07-23	1.890	1.890	1.859	1.873	1.873	1,357,706
2026-07-22	1.871	1.913	1.858	1.892	1.892	1,038,648
2026-07-21	1.888	1.888	1.862	1.883	1.883	917,504
2026-07-20	1.870	1.912	1.870	1.891	1.891	968,230
2026-07-17	1.895	1.910	1.874	1.880	1.880	1,544,104
2026-07-16	1.920	1.923	1.892	1.909	1.909	1,060,815
2026-07-15	1.909	1.933	1.875	1.923	1.923	1,324,006
2026-07-14	1.950	1.955	1.902	1.916	1.916	1,447,697
2026-07-13	1.910	1.965	1.910	1.965	1.965	1,754,660
2026-07-10	1.941	1.951	1.904	1.930	1.930	2,328,626
2026-07-09	1.967	2.004	1.926	1.941	1.941	2,111,803
2026-07-08	2.180	2.184	1.766	1.942	1.942	9,705,358
2026-07-07	2.260	2.267	2.160	2.198	2.198	2,041,870
2026-07-06	2.206	2.312	2.206	2.252	2.252	2,183,880
2026-07-03	2.258	2.328	2.208	2.220	2.220	4,827,677
2026-07-02	2.202	2.278	2.202	2.242	2.242	1,827,701
2026-07-01	2.160	2.226	2.160	2.216	2.216	1,597,521
2026-06-30	2.206	2.218	2.150	2.160	2.160	2,830,483
2026-06-29	2.196	2.240	2.190	2.206	2.206	1,944,950
2026-06-26	2.176	2.186	2.130	2.184	2.184	1,039,488
2026-06-25	2.130	2.206	2.130	2.184	2.184	2,307,381
2026-06-24	2.162	2.183	2.128	2.138	2.138	1,888,875
2026-06-23	2.146	2.186	2.136	2.170	2.170	1,200,415
2026-06-22	2.180	2.192	2.150	2.162	2.162	1,242,484
2026-06-19	2.176	2.228	2.176	2.190	2.190	2,405,333
2026-06-18	2.198	2.198	2.128	2.190	2.190	2,455,583
2026-06-17	2.156	2.202	2.150	2.198	2.198	1,336,659
2026-06-16	2.152	2.190	2.146	2.156	2.156	1,314,287
2026-06-15	2.180	2.200	2.148	2.148	2.148	2,244,983
2026-06-12	2.178	2.178	2.136	2.142	2.142	1,212,557
2026-06-11	2.086	2.140	2.082	2.136	2.136	2,019,244
2026-06-10	2.148	2.148	2.098	2.118	2.118	1,118,363
2026-06-09	2.198	2.230	2.140	2.140	2.140	2,034,061
2026-06-08	2.186	2.240	2.180	2.198	2.198	2,044,926
2026-06-05	2.200	2.250	2.196	2.196	2.196	2,696,383
2026-06-04	2.250	2.250	2.132	2.224	2.224	5,335,841
2026-06-03	2.324	2.362	2.288	2.308	2.308	2,299,986
2026-06-02	2.382	2.408	2.314	2.358	2.358	2,209,160
2026-06-01	2.398	2.420	2.355	2.364	2.364	6,486,506
2026-05-29	2.330	2.468	2.330	2.350	2.350	6,255,359
2026-05-28	2.292	2.292	2.238	2.276	2.276	1,832,026
2026-05-27	2.296	2.330	2.268	2.304	2.304	2,052,534
2026-05-26	2.300	2.350	2.276	2.310	2.310	1,238,465
2026-05-25	2.380	2.380	2.324	2.324	2.324	1,655,056
2026-05-22	2.314	2.372	2.300	2.346	2.346	3,018,431
2026-05-21	2.272	2.318	2.270	2.306	2.306	2,742,197
2026-05-20	2.240	2.392	2.214	2.284	2.284	7,168,071
2026-05-19	2.260	2.288	2.242	2.242	2.242	2,893,138
2026-05-18	2.170	2.258	2.158	2.258	2.258	1,895,714
2026-05-15	2.160	2.214	2.157	2.194	2.194	3,173,672
2026-05-14	2.122	2.174	2.122	2.162	2.162	1,654,242
2026-05-13	2.114	2.120	2.094	2.112	2.112	1,266,505
2026-05-12	2.130	2.130	2.092	2.108	2.108	1,483,235
2026-05-11	2.090	2.148	2.090	2.148	2.148	1,819,656
2026-05-08	2.056	2.110	2.040	2.108	2.108	1,852,170
2026-05-07	2.044	2.092	2.040	2.070	2.070	1,713,078
2026-05-06	1.967	2.052	1.967	2.036	2.036	3,096,888
2026-05-05	1.945	1.981	1.930	1.961	1.961	1,583,638

← NewerPage 2 of 3 · 130 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.