Vivendi SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1.993 | 2.022 | 1.947 | 1.947 | 1.947 | 2,166,715 |
| 2026-04-30 | 2.070 | 2.070 | 1.949 | 1.985 | 1.985 | 3,313,177 |
| 2026-04-29 | 2.068 | 2.074 | 2.046 | 2.072 | 2.072 | 1,380,078 |
| 2026-04-28 | 2.120 | 2.142 | 2.066 | 2.066 | 2.066 | 2,078,597 |
| 2026-04-27 | 2.150 | 2.150 | 2.108 | 2.130 | 2.130 | 1,376,978 |
| 2026-04-24 | 2.168 | 2.184 | 2.142 | 2.160 | 2.160 | 2,157,543 |
| 2026-04-23 | 2.190 | 2.194 | 2.168 | 2.168 | 2.168 | 1,809,458 |
| 2026-04-22 | 2.176 | 2.236 | 2.150 | 2.184 | 2.184 | 1,856,753 |
| 2026-04-21 | 2.180 | 2.240 | 2.178 | 2.228 | 2.188 | 1,993,294 |
| 2026-04-20 | 2.228 | 2.236 | 2.186 | 2.198 | 2.159 | 2,399,414 |
← NewerPage 3 of 3 · 130 trading days
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.