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 |
| 2025-10-17 | 3.011 | 3.028 | 2.961 | 3.011 | 2.957 | 657,221 |
| 2025-10-16 | 3.030 | 3.050 | 3.009 | 3.035 | 2.981 | 988,647 |
| 2025-10-15 | 3.049 | 3.072 | 3.020 | 3.040 | 2.985 | 1,118,691 |
| 2025-10-14 | 2.960 | 3.024 | 2.940 | 3.004 | 2.950 | 1,605,165 |
| 2025-10-13 | 2.930 | 2.969 | 2.922 | 2.954 | 2.901 | 896,302 |
| 2025-10-10 | 2.945 | 2.969 | 2.924 | 2.924 | 2.872 | 1,011,463 |
| 2025-10-09 | 3.002 | 3.006 | 2.949 | 2.949 | 2.896 | 802,334 |
| 2025-10-08 | 3.017 | 3.042 | 2.975 | 2.986 | 2.932 | 1,320,930 |
| 2025-10-07 | 3.040 | 3.046 | 3.008 | 3.014 | 2.960 | 741,126 |
| 2025-10-06 | 3.064 | 3.074 | 3.010 | 3.044 | 2.989 | 1,859,176 |
| 2025-10-03 | 3.118 | 3.152 | 3.093 | 3.093 | 3.038 | 1,878,051 |
| 2025-10-02 | 3.059 | 3.117 | 3.052 | 3.106 | 3.050 | 1,494,090 |
| 2025-10-01 | 2.987 | 3.080 | 2.972 | 3.050 | 2.995 | 1,772,520 |
| 2025-09-30 | 2.926 | 3.010 | 2.926 | 2.998 | 2.944 | 1,848,268 |
| 2025-09-29 | 2.923 | 2.950 | 2.911 | 2.946 | 2.893 | 971,858 |
| 2025-09-26 | 2.922 | 2.935 | 2.891 | 2.923 | 2.871 | 1,182,637 |
| 2025-09-25 | 2.926 | 2.953 | 2.907 | 2.913 | 2.861 | 1,162,634 |
| 2025-09-24 | 2.925 | 2.940 | 2.910 | 2.918 | 2.866 | 1,021,231 |
| 2025-09-23 | 2.949 | 2.965 | 2.924 | 2.934 | 2.881 | 1,417,119 |
| 2025-09-22 | 2.952 | 2.957 | 2.919 | 2.941 | 2.888 | 1,726,757 |
| 2025-09-19 | 2.990 | 3.004 | 2.949 | 2.966 | 2.913 | 1,657,470 |
| 2025-09-18 | 3.019 | 3.041 | 2.975 | 2.992 | 2.938 | 1,054,127 |
| 2025-09-17 | 3.072 | 3.072 | 3.013 | 3.019 | 2.965 | 739,812 |
| 2025-09-16 | 3.073 | 3.084 | 3.034 | 3.035 | 2.981 | 860,173 |
| 2025-09-15 | 3.080 | 3.103 | 3.057 | 3.086 | 3.031 | 956,244 |
| 2025-09-12 | 3.076 | 3.078 | 3.042 | 3.066 | 3.011 | 1,505,847 |
| 2025-09-11 | 3.090 | 3.102 | 3.032 | 3.052 | 2.997 | 817,618 |
| 2025-09-10 | 3.130 | 3.170 | 3.099 | 3.102 | 3.046 | 1,049,351 |
| 2025-09-09 | 3.098 | 3.187 | 3.096 | 3.128 | 3.072 | 2,086,280 |
| 2025-09-08 | 3.050 | 3.095 | 3.043 | 3.074 | 3.019 | 1,375,539 |
| 2025-09-05 | 3.045 | 3.062 | 3.027 | 3.044 | 2.989 | 792,131 |
| 2025-09-04 | 2.970 | 3.049 | 2.967 | 3.040 | 2.985 | 1,293,806 |
| 2025-09-03 | 3.006 | 3.009 | 2.943 | 2.966 | 2.913 | 1,290,488 |
| 2025-09-02 | 3.050 | 3.050 | 2.980 | 2.997 | 2.943 | 1,066,524 |
| 2025-09-01 | 3.058 | 3.090 | 3.029 | 3.043 | 2.988 | 829,459 |
| 2025-08-29 | 3.070 | 3.091 | 3.046 | 3.056 | 3.001 | 928,273 |
| 2025-08-28 | 3.150 | 3.178 | 3.080 | 3.085 | 3.030 | 1,104,482 |
| 2025-08-27 | 3.130 | 3.171 | 3.116 | 3.138 | 3.082 | 1,016,582 |
| 2025-08-26 | 3.133 | 3.162 | 3.111 | 3.127 | 3.071 | 1,938,122 |
| 2025-08-25 | 3.135 | 3.193 | 3.116 | 3.166 | 3.109 | 927,992 |
| 2025-08-22 | 3.111 | 3.147 | 3.111 | 3.144 | 3.088 | 725,995 |
| 2025-08-21 | 3.103 | 3.149 | 3.103 | 3.120 | 3.064 | 793,568 |
| 2025-08-20 | 3.154 | 3.170 | 3.106 | 3.134 | 3.078 | 934,623 |
| 2025-08-19 | 3.160 | 3.200 | 3.154 | 3.160 | 3.103 | 754,880 |
| 2025-08-18 | 3.158 | 3.176 | 3.133 | 3.158 | 3.101 | 888,765 |
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.