Vivendi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	2.904	2.946	2.858	2.923	2.871	2,181,400
2025-05-22	2.865	2.913	2.854	2.895	2.843	1,395,996
2025-05-21	2.880	2.895	2.849	2.884	2.832	2,094,689
2025-05-20	2.856	2.900	2.844	2.899	2.847	1,134,159
2025-05-19	2.813	2.860	2.807	2.860	2.809	1,456,705
2025-05-16	2.809	2.836	2.785	2.822	2.771	1,141,907
2025-05-15	2.774	2.804	2.757	2.804	2.754	1,699,144
2025-05-14	2.808	2.813	2.763	2.788	2.738	2,540,661
2025-05-13	2.746	2.820	2.746	2.815	2.765	1,950,413
2025-05-12	2.777	2.840	2.736	2.739	2.690	2,216,453
2025-05-09	2.731	2.759	2.718	2.735	2.686	1,738,884
2025-05-08	2.789	2.796	2.726	2.726	2.677	2,184,415
2025-05-07	2.748	2.792	2.733	2.780	2.730	3,039,760
2025-05-06	2.725	2.763	2.689	2.755	2.706	2,143,649
2025-05-05	2.739	2.765	2.723	2.725	2.676	1,140,618
2025-05-02	2.738	2.772	2.718	2.737	2.688	3,281,182
2025-04-30	2.684	2.775	2.616	2.734	2.685	4,100,896
2025-04-29	2.569	2.621	2.569	2.616	2.569	2,597,370
2025-04-28	2.598	2.625	2.571	2.588	2.502	3,247,158
2025-04-25	2.583	2.601	2.548	2.565	2.480	1,637,107
2025-04-24	2.550	2.568	2.525	2.560	2.476	1,915,009
2025-04-23	2.559	2.593	2.509	2.559	2.475	3,652,134
2025-04-22	2.441	2.543	2.416	2.535	2.451	3,226,057
2025-04-17	2.465	2.501	2.448	2.479	2.397	1,629,278
2025-04-16	2.414	2.471	2.386	2.463	2.381	3,065,462
2025-04-15	2.416	2.477	2.404	2.447	2.366	4,239,830
2025-04-14	2.407	2.451	2.381	2.412	2.332	2,916,610
2025-04-11	2.386	2.403	2.342	2.364	2.286	1,788,005
2025-04-10	2.501	2.504	2.366	2.366	2.288	3,778,139
2025-04-09	2.300	2.358	2.288	2.298	2.222	3,696,230
2025-04-08	2.361	2.419	2.304	2.372	2.293	3,427,629
2025-04-07	2.300	2.436	2.286	2.318	2.241	5,406,260
2025-04-04	2.580	2.610	2.414	2.455	2.374	6,686,514
2025-04-03	2.694	2.709	2.621	2.633	2.546	3,628,963
2025-04-02	2.748	2.752	2.684	2.732	2.642	2,390,045
2025-04-01	2.777	2.793	2.737	2.748	2.657	2,858,890
2025-03-31	2.843	2.850	2.745	2.757	2.666	3,575,889
2025-03-28	2.819	2.891	2.791	2.847	2.753	3,387,532
2025-03-27	2.795	2.840	2.773	2.820	2.727	2,549,532
2025-03-26	2.863	2.868	2.797	2.819	2.726	3,659,719
2025-03-25	2.820	2.872	2.810	2.850	2.756	2,751,773
2025-03-24	2.790	2.830	2.770	2.810	2.717	2,423,068
2025-03-21	2.733	2.784	2.725	2.762	2.671	4,769,008
2025-03-20	2.736	2.763	2.707	2.738	2.647	2,704,012
2025-03-19	2.700	2.770	2.700	2.746	2.655	2,935,545
2025-03-18	2.773	2.784	2.708	2.708	2.618	3,413,720
2025-03-17	2.770	2.801	2.756	2.782	2.690	2,936,397
2025-03-14	2.803	2.803	2.670	2.770	2.678	5,975,035
2025-03-13	2.817	2.883	2.803	2.856	2.761	3,963,235
2025-03-12	2.790	2.851	2.781	2.805	2.712	2,895,939
2025-03-11	2.864	2.902	2.783	2.783	2.691	4,393,157
2025-03-10	2.939	2.969	2.808	2.837	2.743	3,646,832
2025-03-07	2.901	2.986	2.872	2.953	2.855	6,549,622
2025-03-06	2.853	2.891	2.832	2.842	2.748	2,675,195
2025-03-05	2.914	2.915	2.810	2.810	2.717	3,436,007
2025-03-04	2.941	2.941	2.839	2.868	2.773	3,243,048
2025-03-03	2.901	2.965	2.893	2.951	2.853	3,106,638
2025-02-28	2.905	2.944	2.889	2.910	2.814	7,095,143
2025-02-27	2.862	2.932	2.858	2.929	2.832	4,536,990
2025-02-26	2.956	2.973	2.873	2.873	2.778	3,071,718

← NewerPage 7 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.