Vivendi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	2.955	2.998	2.944	2.960	2.862	2,647,474
2025-02-24	2.913	3.007	2.913	2.953	2.855	3,344,123
2025-02-21	2.945	2.978	2.917	2.917	2.820	4,018,152
2025-02-20	2.953	3.000	2.937	2.945	2.847	2,163,307
2025-02-19	2.982	3.014	2.952	2.958	2.860	1,818,510
2025-02-18	2.949	3.020	2.938	2.981	2.882	2,978,139
2025-02-17	3.039	3.058	2.945	2.945	2.847	3,619,705
2025-02-14	3.012	3.081	2.983	3.049	2.948	6,384,146
2025-02-13	2.982	3.021	2.964	3.007	2.907	3,386,533
2025-02-12	2.962	2.991	2.952	2.971	2.873	3,479,792
2025-02-11	2.880	2.961	2.858	2.961	2.863	2,314,107
2025-02-10	2.819	2.911	2.818	2.898	2.802	4,426,462
2025-02-07	2.712	2.867	2.710	2.815	2.722	7,577,897
2025-02-06	2.707	2.742	2.687	2.711	2.621	2,467,328
2025-02-05	2.759	2.759	2.695	2.707	2.617	2,245,578
2025-02-04	2.791	2.804	2.745	2.750	2.659	3,993,830
2025-02-03	2.671	2.773	2.610	2.770	2.678	3,222,590
2025-01-31	2.689	2.750	2.689	2.726	2.636	4,135,332
2025-01-30	2.631	2.696	2.617	2.691	2.602	3,215,863
2025-01-29	2.581	2.637	2.581	2.637	2.550	4,010,064
2025-01-28	2.599	2.636	2.566	2.589	2.503	6,607,146
2025-01-27	2.444	2.602	2.418	2.598	2.512	5,712,386
2025-01-24	2.460	2.481	2.440	2.445	2.364	3,597,483
2025-01-23	2.464	2.474	2.420	2.433	2.352	4,642,289
2025-01-22	2.504	2.519	2.457	2.464	2.382	3,905,421
2025-01-21	2.578	2.595	2.506	2.520	2.437	3,921,831
2025-01-20	2.546	2.587	2.532	2.583	2.497	4,701,908
2025-01-17	2.493	2.588	2.493	2.546	2.462	8,925,625
2025-01-16	2.574	2.578	2.539	2.572	2.487	4,552,148
2025-01-15	2.531	2.569	2.510	2.569	2.484	7,467,132
2025-01-14	2.580	2.599	2.510	2.510	2.427	6,302,625
2025-01-13	2.464	2.544	2.458	2.530	2.446	5,761,332
2025-01-10	2.482	2.503	2.460	2.477	2.395	4,002,008
2025-01-09	2.437	2.494	2.410	2.494	2.411	3,444,115
2025-01-08	2.546	2.547	2.445	2.451	2.370	7,347,835
2025-01-07	2.580	2.688	2.561	2.567	2.482	6,012,859
2025-01-06	2.561	2.617	2.547	2.609	2.523	5,691,569
2025-01-03	2.576	2.595	2.550	2.555	2.470	3,753,535
2025-01-02	2.578	2.591	2.548	2.575	2.490	5,802,886
2024-12-31	2.510	2.582	2.503	2.573	2.488	2,203,959
2024-12-30	2.514	2.555	2.510	2.514	2.431	5,774,706
2024-12-27	2.508	2.534	2.494	2.534	2.450	4,151,563
2024-12-24	2.499	2.549	2.496	2.528	2.444	3,396,305
2024-12-23	2.501	2.552	2.484	2.501	2.418	7,076,114
2024-12-20	2.426	2.521	2.387	2.510	2.427	26,390,004
2024-12-19	2.548	2.570	2.425	2.451	2.370	19,738,732
2024-12-18	2.530	2.617	2.499	2.596	2.510	20,406,648
2024-12-17	2.570	2.621	2.350	2.507	2.424	29,335,104
2024-12-16	2.400	2.669	2.323	2.608	2.522	76,000,256
2024-12-13	1.849	1.878	1.802	1.810	1.750	27,049,752
2024-12-12	1.861	1.886	1.827	1.862	1.801	7,910,622
2024-12-11	1.889	1.915	1.868	1.871	1.809	5,775,460
2024-12-10	1.919	1.930	1.895	1.895	1.832	5,267,159
2024-12-09	1.923	1.956	1.918	1.932	1.868	5,635,205
2024-12-06	8.518	8.790	8.508	8.752	8.462	6,058,898
2024-12-05	8.460	8.596	8.422	8.588	8.304	3,976,930
2024-12-04	8.478	8.530	8.438	8.448	8.168	3,813,173
2024-12-03	8.576	8.610	8.450	8.492	8.211	3,934,456
2024-12-02	8.588	8.646	8.504	8.562	8.278	3,447,025
2024-11-29	8.648	8.710	8.602	8.690	8.402	3,384,362

← NewerPage 8 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.