Vivendi SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 3.000 | 3.002 | 2.937 | 2.972 | 2.919 | 1,668,828 |
| 2025-11-06 | 3.029 | 3.035 | 2.977 | 3.002 | 2.948 | 1,153,474 |
| 2025-11-05 | 2.980 | 3.037 | 2.975 | 3.014 | 2.960 | 1,231,209 |
| 2025-11-04 | 3.050 | 3.050 | 2.982 | 2.990 | 2.936 | 2,280,172 |
| 2025-11-03 | 3.130 | 3.141 | 3.041 | 3.063 | 3.008 | 875,873 |
| 2025-10-31 | 3.040 | 3.135 | 3.040 | 3.122 | 3.066 | 1,301,999 |
| 2025-10-30 | 3.040 | 3.040 | 2.990 | 3.025 | 2.971 | 1,504,111 |
| 2025-10-29 | 3.129 | 3.129 | 3.045 | 3.045 | 2.990 | 1,054,902 |
| 2025-10-28 | 3.117 | 3.123 | 3.089 | 3.118 | 3.062 | 1,024,411 |
| 2025-10-27 | 3.161 | 3.170 | 3.119 | 3.125 | 3.069 | 1,116,737 |
| 2025-10-24 | 3.155 | 3.161 | 3.097 | 3.158 | 3.101 | 1,250,005 |
| 2025-10-23 | 3.113 | 3.212 | 3.110 | 3.170 | 3.113 | 1,838,541 |
| 2025-10-22 | 3.140 | 3.160 | 3.084 | 3.115 | 3.059 | 2,925,174 |
| 2025-10-21 | 3.042 | 3.079 | 3.029 | 3.067 | 3.012 | 1,495,688 |
| 2025-10-20 | 3.025 | 3.034 | 2.981 | 3.016 | 2.962 | 1,238,844 |
← NewerPage 5 of 5 · 255 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.