Vivendi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	2.260	2.281	2.220	2.247	2.207	3,103,193
2026-02-03	2.348	2.349	2.266	2.269	2.228	2,688,752
2026-02-02	2.345	2.368	2.329	2.340	2.298	1,861,667
2026-01-30	2.360	2.381	2.340	2.354	2.312	2,508,825
2026-01-29	2.410	2.411	2.353	2.353	2.311	1,808,724
2026-01-28	2.400	2.416	2.363	2.404	2.361	2,176,335
2026-01-27	2.413	2.431	2.375	2.375	2.332	1,350,139
2026-01-26	2.410	2.439	2.396	2.420	2.377	1,121,383
2026-01-23	2.394	2.407	2.359	2.407	2.364	1,763,079
2026-01-22	2.400	2.410	2.360	2.398	2.355	1,921,429
2026-01-21	2.352	2.393	2.340	2.378	2.335	2,254,641
2026-01-20	2.384	2.394	2.352	2.362	2.320	2,085,685
2026-01-19	2.390	2.402	2.370	2.394	2.351	1,778,969
2026-01-16	2.450	2.455	2.410	2.422	2.379	1,151,851
2026-01-15	2.440	2.454	2.412	2.454	2.410	1,431,741
2026-01-14	2.397	2.440	2.396	2.440	2.396	1,425,928
2026-01-13	2.427	2.443	2.381	2.396	2.353	1,084,860
2026-01-12	2.420	2.431	2.394	2.423	2.380	1,074,060
2026-01-09	2.352	2.419	2.352	2.414	2.371	1,780,004
2026-01-08	2.392	2.400	2.339	2.357	2.315	1,513,312
2026-01-07	2.426	2.428	2.357	2.388	2.345	1,983,682
2026-01-06	2.418	2.427	2.383	2.405	2.362	2,102,369
2026-01-05	2.360	2.430	2.360	2.430	2.386	2,364,280
2026-01-02	2.364	2.375	2.340	2.351	2.309	1,628,891
2025-12-31	2.360	2.369	2.347	2.366	2.324	570,436
2025-12-30	2.338	2.385	2.338	2.372	2.329	1,244,637
2025-12-29	2.350	2.375	2.345	2.348	2.306	1,284,437
2025-12-24	2.350	2.375	2.340	2.370	2.328	296,964
2025-12-23	2.347	2.352	2.330	2.345	2.303	1,474,164
2025-12-22	2.356	2.368	2.322	2.346	2.304	1,108,496
2025-12-19	2.350	2.363	2.325	2.363	2.321	3,577,668
2025-12-18	2.350	2.370	2.322	2.364	2.322	1,929,216
2025-12-17	2.320	2.360	2.309	2.345	2.303	1,158,620
2025-12-16	2.368	2.373	2.322	2.322	2.280	2,210,845
2025-12-15	2.354	2.392	2.352	2.373	2.330	1,152,017
2025-12-12	2.372	2.397	2.356	2.356	2.314	1,983,522
2025-12-11	2.350	2.395	2.337	2.365	2.323	1,156,243
2025-12-10	2.339	2.384	2.328	2.350	2.308	1,040,702
2025-12-09	2.355	2.407	2.322	2.358	2.316	2,274,301
2025-12-08	2.391	2.418	2.348	2.353	2.311	2,324,065
2025-12-05	2.357	2.442	2.355	2.402	2.359	1,776,746
2025-12-04	2.350	2.359	2.327	2.359	2.317	1,730,234
2025-12-03	2.380	2.380	2.323	2.340	2.298	3,061,734
2025-12-02	2.445	2.445	2.349	2.365	2.323	4,099,230
2025-12-01	2.310	2.480	2.300	2.446	2.402	2,706,506
2025-11-28	2.522	2.613	2.394	2.516	2.471	5,917,466
2025-11-27	2.451	2.517	2.449	2.517	2.472	2,399,688
2025-11-26	2.470	2.508	2.437	2.437	2.393	2,190,208
2025-11-25	2.538	2.559	2.447	2.470	2.426	2,613,624
2025-11-24	2.550	2.584	2.501	2.526	2.481	2,415,732
2025-11-21	2.475	2.540	2.442	2.540	2.494	1,642,772
2025-11-20	2.490	2.548	2.433	2.497	2.452	3,867,622
2025-11-19	2.900	2.920	2.311	2.500	2.455	10,929,939
2025-11-18	2.897	2.903	2.860	2.894	2.842	1,630,184
2025-11-17	2.947	2.959	2.911	2.920	2.868	933,073
2025-11-14	2.972	2.972	2.903	2.922	2.870	1,137,105
2025-11-13	3.009	3.030	2.959	2.988	2.934	1,996,408
2025-11-12	3.020	3.058	2.993	2.993	2.939	1,418,149
2025-11-11	2.983	3.014	2.950	3.005	2.951	1,068,241
2025-11-10	3.002	3.021	2.967	2.975	2.922	923,153

← NewerPage 4 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.