Vivendi SA historical data

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

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
2026-04-17	2.202	2.296	2.198	2.260	2.219	2,458,034
2026-04-16	2.200	2.212	2.177	2.190	2.151	1,986,597
2026-04-15	2.128	2.186	2.128	2.186	2.147	2,068,700
2026-04-14	2.100	2.136	2.088	2.128	2.090	2,334,606
2026-04-13	2.066	2.090	2.032	2.090	2.053	3,624,690
2026-04-10	2.006	2.118	2.006	2.086	2.049	4,496,262
2026-04-09	2.060	2.064	1.998	2.000	1.964	3,752,937
2026-04-08	2.068	2.118	2.016	2.080	2.043	6,071,089
2026-04-07	2.100	2.146	1.962	1.996	1.960	9,538,357
2026-04-02	1.801	1.850	1.785	1.830	1.797	1,519,414
2026-04-01	1.810	1.839	1.785	1.814	1.781	1,356,164
2026-03-31	1.756	1.790	1.747	1.775	1.743	2,304,750
2026-03-30	1.691	1.769	1.691	1.755	1.723	4,961,688
2026-03-27	1.690	1.696	1.673	1.690	1.660	3,138,085
2026-03-26	1.700	1.725	1.679	1.679	1.649	2,724,034
2026-03-25	1.707	1.750	1.702	1.720	1.689	1,739,127
2026-03-24	1.697	1.707	1.652	1.689	1.659	2,919,644
2026-03-23	1.670	1.747	1.652	1.698	1.667	2,356,581
2026-03-20	1.782	1.788	1.714	1.714	1.683	8,736,195
2026-03-19	1.816	1.855	1.773	1.773	1.741	2,228,015
2026-03-18	1.964	1.972	1.828	1.828	1.795	3,829,734
2026-03-17	1.952	1.963	1.922	1.955	1.920	2,407,276
2026-03-16	1.960	1.980	1.921	1.953	1.917	1,285,318
2026-03-13	1.921	1.984	1.837	1.962	1.926	3,229,332
2026-03-12	1.968	1.998	1.944	1.977	1.942	2,042,259
2026-03-11	2.016	2.029	1.962	1.962	1.927	1,475,133
2026-03-10	2.068	2.073	2.031	2.034	1.998	1,357,834
2026-03-09	1.993	2.044	1.975	2.020	1.984	1,790,170
2026-03-06	2.120	2.123	1.984	2.021	1.985	2,224,861
2026-03-05	2.111	2.140	2.096	2.096	2.058	1,410,782
2026-03-04	2.080	2.143	2.073	2.109	2.071	1,975,945
2026-03-03	2.120	2.125	2.054	2.076	2.039	2,814,411
2026-03-02	2.143	2.189	2.135	2.154	2.115	955,353
2026-02-27	2.191	2.218	2.179	2.202	2.163	1,975,307
2026-02-26	2.177	2.225	2.161	2.205	2.165	1,328,340
2026-02-25	2.163	2.196	2.162	2.181	2.142	947,346
2026-02-24	2.207	2.224	2.170	2.170	2.131	1,139,195
2026-02-23	2.195	2.260	2.186	2.220	2.180	2,132,341
2026-02-20	2.190	2.223	2.181	2.209	2.169	914,457
2026-02-19	2.175	2.220	2.175	2.190	2.151	996,950
2026-02-18	2.218	2.218	2.160	2.170	2.131	2,465,167
2026-02-17	2.151	2.200	2.150	2.198	2.159	1,101,574
2026-02-16	2.228	2.234	2.154	2.154	2.115	960,160
2026-02-13	2.176	2.229	2.157	2.229	2.189	2,238,320
2026-02-12	2.237	2.244	2.174	2.176	2.137	1,768,073
2026-02-11	2.225	2.247	2.205	2.210	2.170	2,222,417
2026-02-10	2.257	2.304	2.251	2.270	2.229	1,788,877
2026-02-09	2.216	2.238	2.193	2.238	2.198	1,335,415
2026-02-06	2.220	2.249	2.156	2.216	2.176	2,043,520
2026-02-05	2.273	2.339	2.236	2.249	2.209	1,647,770

← NewerPage 3 of 22 · 1,284 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.