Vivendi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	11.680	11.870	11.660	11.810	10.610	2,017,844
2022-02-08	11.540	11.660	11.490	11.620	10.440	2,312,017
2022-02-07	11.530	11.590	11.400	11.570	10.395	1,826,998
2022-02-04	11.620	11.680	11.370	11.500	10.332	1,997,955
2022-02-03	11.730	11.770	11.530	11.600	10.422	2,027,298
2022-02-02	11.780	11.850	11.740	11.760	10.565	2,217,190
2022-02-01	11.640	11.800	11.570	11.790	10.592	2,970,129
2022-01-31	11.570	11.600	11.450	11.600	10.422	2,705,878
2022-01-28	11.410	11.520	11.290	11.470	10.305	2,669,151
2022-01-27	11.290	11.460	11.220	11.440	10.278	2,172,449
2022-01-26	11.260	11.480	11.240	11.410	10.251	3,112,829
2022-01-25	11.240	11.260	11.120	11.190	10.053	3,134,547
2022-01-24	11.530	11.550	11.150	11.180	10.044	4,947,876
2022-01-21	11.620	11.640	11.470	11.540	10.368	2,867,105
2022-01-20	11.710	11.840	11.660	11.750	10.556	2,603,839
2022-01-19	11.760	11.790	11.450	11.580	10.404	3,958,619
2022-01-18	11.960	12.010	11.840	11.850	10.646	2,903,593
2022-01-17	12.030	12.050	11.950	12.010	10.790	1,495,033
2022-01-14	12.100	12.210	12.000	12.000	10.781	2,830,379
2022-01-13	12.000	12.100	11.840	12.100	10.871	3,458,108
2022-01-12	11.860	11.960	11.800	11.880	10.673	1,701,332
2022-01-11	11.820	11.940	11.810	11.810	10.610	2,019,142
2022-01-10	11.950	11.970	11.750	11.790	10.592	2,157,544
2022-01-07	12.010	12.030	11.790	11.900	10.691	2,948,711
2022-01-06	12.030	12.080	11.980	12.000	10.781	3,716,599
2022-01-05	11.980	12.180	11.960	12.140	10.907	2,897,841
2022-01-04	12.070	12.120	11.980	12.000	10.781	2,698,746
2022-01-03	11.910	12.040	11.890	11.970	10.754	1,840,505
2021-12-31	11.920	11.960	11.880	11.890	10.682	625,601
2021-12-30	11.930	12.040	11.920	11.950	10.736	1,424,586
2021-12-29	11.940	12.090	11.940	11.960	10.745	1,395,430
2021-12-28	11.950	11.960	11.900	11.950	10.736	1,047,646
2021-12-27	11.960	11.960	11.790	11.900	10.691	1,355,783
2021-12-24	11.890	11.990	11.890	11.950	10.736	325,785
2021-12-23	11.890	11.970	11.860	11.890	10.682	1,932,596
2021-12-22	11.730	11.880	11.710	11.860	10.655	2,666,744
2021-12-21	11.420	11.790	11.410	11.740	10.547	7,316,403
2021-12-20	11.150	11.270	11.070	11.240	10.098	3,633,886
2021-12-17	11.280	11.300	11.180	11.290	10.143	9,266,419
2021-12-16	11.220	11.290	11.150	11.290	10.143	3,583,590
2021-12-15	11.230	11.250	11.100	11.180	10.044	3,892,565
2021-12-14	11.320	11.320	11.110	11.210	10.071	6,002,585
2021-12-13	11.290	11.550	11.230	11.260	10.116	4,178,482
2021-12-10	11.250	11.330	11.210	11.250	10.107	2,905,869
2021-12-09	11.210	11.350	11.190	11.290	10.143	2,770,099
2021-12-08	11.370	11.450	11.240	11.250	10.107	3,003,361
2021-12-07	11.370	11.490	11.270	11.400	10.242	4,252,619
2021-12-06	11.280	11.430	11.270	11.310	10.161	3,007,497
2021-12-03	11.370	11.440	11.210	11.250	10.107	2,830,395
2021-12-02	11.290	11.370	11.230	11.240	10.098	3,552,194
2021-12-01	11.340	11.530	11.280	11.460	10.296	2,831,341
2021-11-30	11.150	11.340	11.120	11.250	10.107	14,379,649
2021-11-29	11.210	11.370	11.200	11.200	10.062	3,978,251
2021-11-26	11.140	11.290	11.120	11.180	10.044	4,601,966
2021-11-25	11.420	11.510	11.410	11.440	10.278	3,446,235
2021-11-24	11.350	11.490	11.320	11.400	10.242	4,577,945
2021-11-23	11.240	11.270	11.140	11.200	10.062	3,128,802
2021-11-22	11.350	11.400	11.210	11.270	10.125	5,012,216
2021-11-19	11.100	11.120	10.990	11.050	9.928	3,206,087
2021-11-18	11.110	11.130	11.050	11.070	9.946	2,483,566

← NewerPage 21 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.