Vivendi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	10.890	11.070	10.880	10.940	10.046	4,095,410
2022-05-05	11.400	11.520	11.040	11.050	10.147	2,654,663
2022-05-04	11.060	11.370	11.060	11.290	10.368	2,568,250
2022-05-03	10.840	11.190	10.840	11.110	10.203	3,163,973
2022-05-02	10.900	11.010	10.050	10.930	10.037	4,496,574
2022-04-29	11.110	11.110	10.960	10.960	10.065	3,457,032
2022-04-28	11.150	11.290	11.030	11.070	10.166	1,914,845
2022-04-27	11.160	11.250	10.990	11.120	10.212	2,295,218
2022-04-26	11.320	11.340	11.110	11.110	10.203	2,910,931
2022-04-25	11.400	11.590	11.340	11.540	10.368	2,788,075
2022-04-22	11.700	11.740	11.400	11.490	10.323	2,852,712
2022-04-21	11.810	11.960	11.770	11.770	10.574	2,890,729
2022-04-20	11.900	12.030	11.850	11.860	10.655	2,462,466
2022-04-19	11.930	12.040	11.890	11.890	10.682	2,329,371
2022-04-14	11.950	12.030	11.850	11.930	10.718	1,856,380
2022-04-13	11.890	11.940	11.800	11.900	10.691	2,193,402
2022-04-12	11.660	11.860	11.640	11.840	10.637	1,926,799
2022-04-11	11.620	11.950	11.620	11.850	10.646	2,478,169
2022-04-08	11.740	11.740	11.620	11.660	10.476	2,265,275
2022-04-07	11.700	11.840	11.620	11.630	10.449	2,053,225
2022-04-06	11.810	11.930	11.600	11.640	10.458	3,371,242
2022-04-05	12.040	12.070	11.810	11.850	10.646	3,342,234
2022-04-04	11.990	12.100	11.920	12.100	10.871	2,920,179
2022-04-01	11.810	12.030	11.810	11.910	10.700	3,174,181
2022-03-31	11.930	11.990	11.800	11.840	10.637	2,013,851
2022-03-30	11.930	12.040	11.860	11.890	10.682	2,137,765
2022-03-29	11.980	12.150	11.940	11.960	10.745	3,159,843
2022-03-28	11.970	12.120	11.870	11.890	10.682	3,051,882
2022-03-25	11.820	11.960	11.790	11.900	10.691	2,377,949
2022-03-24	11.820	11.860	11.750	11.790	10.592	2,520,077
2022-03-23	11.830	11.950	11.820	11.890	10.682	2,330,563
2022-03-22	11.760	11.850	11.660	11.850	10.646	1,889,415
2022-03-21	11.600	11.800	11.600	11.750	10.556	2,142,088
2022-03-18	11.730	11.770	11.560	11.640	10.458	8,116,663
2022-03-17	11.730	11.860	11.640	11.790	10.592	3,935,597
2022-03-16	11.720	11.850	11.650	11.730	10.539	5,324,946
2022-03-15	11.650	11.660	11.380	11.560	10.386	4,471,811
2022-03-14	11.620	11.780	11.620	11.730	10.539	3,516,969
2022-03-11	11.500	11.750	11.440	11.530	10.359	5,704,325
2022-03-10	11.400	11.520	11.210	11.420	10.260	7,101,956
2022-03-09	10.920	11.270	10.920	11.260	10.116	5,796,185
2022-03-08	10.660	11.020	10.640	10.750	9.658	5,333,221
2022-03-07	10.460	10.820	10.190	10.740	9.649	7,894,919
2022-03-04	10.950	10.990	10.640	10.740	9.649	7,094,972
2022-03-03	11.090	11.310	10.980	11.040	9.919	3,716,267
2022-03-02	10.990	11.170	10.950	11.120	9.990	3,412,554
2022-03-01	11.230	11.290	11.040	11.060	9.937	4,085,266
2022-02-28	11.120	11.310	11.030	11.310	10.161	5,786,942
2022-02-25	11.210	11.380	11.140	11.320	10.170	4,039,948
2022-02-24	11.020	11.370	10.970	11.150	10.017	5,719,060
2022-02-23	11.350	11.460	11.300	11.300	10.152	2,042,507
2022-02-22	11.200	11.380	11.050	11.340	10.188	3,169,176
2022-02-21	11.530	11.610	11.300	11.320	10.170	2,192,861
2022-02-18	11.530	11.620	11.410	11.450	10.287	2,405,638
2022-02-17	11.460	11.570	11.440	11.520	10.350	2,220,253
2022-02-16	11.690	11.790	11.540	11.590	10.413	2,317,272
2022-02-15	11.640	11.790	11.620	11.660	10.476	2,728,950
2022-02-14	11.640	11.710	11.420	11.710	10.521	3,677,978
2022-02-11	11.670	11.800	11.660	11.760	10.565	2,055,258
2022-02-10	11.840	11.910	11.710	11.790	10.592	1,988,007

← NewerPage 20 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.