Vivendi SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 3.181 | 3.206 | 3.165 | 3.165 | 3.108 | 785,550 |
| 2025-08-14 | 3.185 | 3.187 | 3.147 | 3.163 | 3.106 | 945,217 |
| 2025-08-13 | 3.200 | 3.215 | 3.175 | 3.175 | 3.118 | 1,131,835 |
| 2025-08-12 | 3.267 | 3.270 | 3.182 | 3.198 | 3.141 | 1,675,754 |
| 2025-08-11 | 3.270 | 3.275 | 3.236 | 3.255 | 3.197 | 1,177,109 |
| 2025-08-08 | 3.299 | 3.302 | 3.230 | 3.248 | 3.190 | 1,073,117 |
| 2025-08-07 | 3.260 | 3.300 | 3.260 | 3.265 | 3.206 | 2,089,818 |
| 2025-08-06 | 3.286 | 3.292 | 3.245 | 3.251 | 3.193 | 1,755,197 |
| 2025-08-05 | 3.250 | 3.307 | 3.221 | 3.271 | 3.212 | 1,379,134 |
| 2025-08-04 | 3.204 | 3.249 | 3.185 | 3.233 | 3.175 | 2,138,763 |
| 2025-08-01 | 3.258 | 3.317 | 3.137 | 3.212 | 3.154 | 3,136,135 |
| 2025-07-31 | 3.280 | 3.379 | 3.256 | 3.325 | 3.265 | 2,812,725 |
| 2025-07-30 | 3.302 | 3.358 | 3.287 | 3.313 | 3.254 | 2,482,115 |
| 2025-07-29 | 3.351 | 3.385 | 3.297 | 3.302 | 3.243 | 3,014,127 |
| 2025-07-28 | 3.500 | 3.504 | 3.349 | 3.351 | 3.291 | 2,886,683 |
| 2025-07-25 | 3.520 | 3.537 | 3.478 | 3.479 | 3.417 | 3,087,810 |
| 2025-07-24 | 3.559 | 3.581 | 3.535 | 3.544 | 3.480 | 3,025,674 |
| 2025-07-23 | 3.538 | 3.560 | 3.464 | 3.534 | 3.471 | 2,596,679 |
| 2025-07-22 | 3.397 | 3.503 | 3.373 | 3.500 | 3.437 | 2,342,336 |
| 2025-07-21 | 3.459 | 3.517 | 3.357 | 3.407 | 3.346 | 4,519,025 |
| 2025-07-18 | 3.105 | 3.339 | 3.086 | 3.332 | 3.272 | 7,377,401 |
| 2025-07-17 | 2.945 | 2.956 | 2.898 | 2.942 | 2.889 | 1,932,747 |
| 2025-07-16 | 2.854 | 2.943 | 2.849 | 2.930 | 2.877 | 1,803,833 |
| 2025-07-15 | 2.857 | 2.877 | 2.824 | 2.855 | 2.804 | 1,345,351 |
| 2025-07-14 | 2.874 | 2.893 | 2.846 | 2.853 | 2.802 | 1,580,519 |
| 2025-07-11 | 2.869 | 2.902 | 2.850 | 2.899 | 2.847 | 1,611,269 |
| 2025-07-10 | 2.860 | 2.902 | 2.840 | 2.874 | 2.822 | 1,579,725 |
| 2025-07-09 | 2.844 | 2.864 | 2.796 | 2.845 | 2.794 | 1,867,057 |
| 2025-07-08 | 2.844 | 2.865 | 2.832 | 2.850 | 2.799 | 1,484,542 |
| 2025-07-07 | 2.857 | 2.870 | 2.844 | 2.844 | 2.793 | 1,342,453 |
| 2025-07-04 | 2.856 | 2.870 | 2.848 | 2.851 | 2.800 | 566,096 |
| 2025-07-03 | 2.908 | 2.908 | 2.852 | 2.867 | 2.816 | 1,205,896 |
| 2025-07-02 | 2.868 | 2.898 | 2.844 | 2.893 | 2.841 | 1,339,672 |
| 2025-07-01 | 2.930 | 2.932 | 2.853 | 2.853 | 2.802 | 1,189,001 |
| 2025-06-30 | 2.908 | 2.944 | 2.907 | 2.929 | 2.876 | 1,386,426 |
| 2025-06-27 | 2.900 | 2.951 | 2.898 | 2.907 | 2.855 | 1,223,507 |
| 2025-06-26 | 2.872 | 2.898 | 2.871 | 2.885 | 2.833 | 1,257,364 |
| 2025-06-25 | 2.908 | 2.927 | 2.858 | 2.858 | 2.807 | 1,520,291 |
| 2025-06-24 | 2.906 | 2.952 | 2.906 | 2.921 | 2.869 | 1,587,007 |
| 2025-06-23 | 2.856 | 2.916 | 2.851 | 2.878 | 2.826 | 1,423,306 |
| 2025-06-20 | 2.865 | 2.909 | 2.862 | 2.879 | 2.827 | 7,320,747 |
| 2025-06-19 | 2.861 | 2.892 | 2.849 | 2.849 | 2.798 | 1,177,915 |
| 2025-06-18 | 2.904 | 2.927 | 2.869 | 2.888 | 2.836 | 1,128,907 |
| 2025-06-17 | 2.936 | 2.937 | 2.870 | 2.898 | 2.846 | 2,212,462 |
| 2025-06-16 | 2.925 | 2.978 | 2.923 | 2.964 | 2.911 | 1,949,639 |
| 2025-06-13 | 2.890 | 2.943 | 2.883 | 2.936 | 2.883 | 1,573,229 |
| 2025-06-12 | 2.910 | 2.951 | 2.910 | 2.934 | 2.881 | 1,053,146 |
| 2025-06-11 | 2.902 | 2.936 | 2.887 | 2.926 | 2.874 | 1,111,035 |
| 2025-06-10 | 2.882 | 2.903 | 2.875 | 2.903 | 2.851 | 1,456,666 |
| 2025-06-09 | 2.872 | 2.898 | 2.865 | 2.888 | 2.836 | 726,410 |
| 2025-06-06 | 2.873 | 2.894 | 2.861 | 2.876 | 2.824 | 1,023,117 |
| 2025-06-05 | 2.896 | 2.900 | 2.871 | 2.883 | 2.831 | 1,304,860 |
| 2025-06-04 | 2.866 | 2.902 | 2.855 | 2.889 | 2.837 | 1,533,348 |
| 2025-06-03 | 2.890 | 2.903 | 2.843 | 2.862 | 2.811 | 1,232,737 |
| 2025-06-02 | 2.950 | 2.958 | 2.879 | 2.880 | 2.828 | 2,654,937 |
| 2025-05-30 | 2.966 | 3.017 | 2.966 | 2.969 | 2.916 | 3,286,686 |
| 2025-05-29 | 2.980 | 2.996 | 2.951 | 2.967 | 2.914 | 2,085,848 |
| 2025-05-28 | 2.947 | 2.995 | 2.940 | 2.961 | 2.908 | 1,989,084 |
| 2025-05-27 | 2.963 | 3.042 | 2.958 | 2.958 | 2.905 | 2,011,419 |
| 2025-05-26 | 2.930 | 2.975 | 2.930 | 2.960 | 2.907 | 1,605,637 |
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.