Vivendi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	8.830	8.864	8.674	8.684	8.396	3,675,730
2024-11-27	8.800	8.834	8.730	8.830	8.537	2,419,529
2024-11-26	8.848	8.900	8.812	8.828	8.536	2,273,947
2024-11-25	8.876	8.978	8.792	8.938	8.642	7,372,826
2024-11-22	8.680	8.846	8.522	8.838	8.545	3,085,500
2024-11-21	8.736	8.742	8.604	8.644	8.358	4,109,128
2024-11-20	8.774	8.796	8.630	8.736	8.447	5,082,368
2024-11-19	8.914	8.978	8.604	8.750	8.460	5,861,788
2024-11-18	8.950	9.064	8.908	8.940	8.644	2,596,019
2024-11-15	9.088	9.228	9.032	9.090	8.789	2,551,099
2024-11-14	8.990	9.148	8.924	9.148	8.845	2,638,320
2024-11-13	8.942	9.004	8.796	8.890	8.596	2,842,699
2024-11-12	9.160	9.166	8.958	8.958	8.661	3,619,948
2024-11-11	9.350	9.366	9.246	9.246	8.940	2,327,796
2024-11-08	9.344	9.444	9.194	9.304	8.996	4,300,269
2024-11-07	9.380	9.504	9.340	9.340	9.031	3,754,440
2024-11-06	9.560	9.684	9.320	9.356	9.046	4,860,438
2024-11-05	9.670	9.740	9.534	9.534	9.218	2,374,647
2024-11-04	9.710	9.840	9.694	9.694	9.373	1,590,185
2024-11-01	9.840	9.966	9.776	9.776	9.452	1,627,343
2024-10-31	9.924	9.974	9.770	9.794	9.470	4,137,456
2024-10-30	10.270	10.330	9.966	9.966	9.636	4,227,521
2024-10-29	10.470	10.490	10.335	10.360	10.017	2,250,725
2024-10-28	10.265	10.345	10.225	10.320	9.978	1,016,025
2024-10-25	10.100	10.250	10.025	10.225	9.886	1,253,611
2024-10-24	10.255	10.260	10.120	10.120	9.785	2,006,652
2024-10-23	10.300	10.435	10.195	10.235	9.896	2,649,299
2024-10-22	10.470	10.470	10.365	10.425	10.080	1,543,973
2024-10-21	10.530	10.590	10.420	10.480	10.133	1,709,926
2024-10-18	10.555	10.585	10.465	10.560	10.210	2,250,541
2024-10-17	10.385	10.605	10.365	10.580	10.230	2,104,172
2024-10-16	10.310	10.470	10.310	10.400	10.055	2,798,755
2024-10-15	10.305	10.320	10.215	10.270	9.930	1,973,635
2024-10-14	10.250	10.270	10.180	10.245	9.906	1,160,942
2024-10-11	10.230	10.325	10.180	10.255	9.915	1,620,423
2024-10-10	10.300	10.335	10.235	10.245	9.906	1,439,097
2024-10-09	10.265	10.330	10.255	10.300	9.959	1,131,371
2024-10-08	10.210	10.270	10.160	10.230	9.891	1,167,196
2024-10-07	10.255	10.290	10.180	10.255	9.915	969,285
2024-10-04	10.245	10.345	10.150	10.215	9.877	1,823,518
2024-10-03	10.350	10.370	10.180	10.260	9.920	2,149,538
2024-10-02	10.420	10.430	10.315	10.385	10.041	1,036,235
2024-10-01	10.390	10.460	10.325	10.420	10.075	1,207,021
2024-09-30	10.600	10.605	10.330	10.380	10.036	2,319,414
2024-09-27	10.535	10.640	10.490	10.615	10.263	1,783,557
2024-09-26	10.455	10.550	10.390	10.495	10.147	2,527,091
2024-09-25	10.430	10.485	10.350	10.370	10.026	1,886,217
2024-09-24	10.280	10.525	10.280	10.495	10.147	2,019,140
2024-09-23	10.140	10.205	10.050	10.185	9.848	915,188
2024-09-20	10.310	10.330	10.150	10.185	9.848	2,794,815
2024-09-19	10.180	10.345	10.160	10.325	9.983	2,011,918
2024-09-18	10.110	10.170	10.060	10.085	9.751	1,471,882
2024-09-17	10.200	10.310	10.085	10.125	9.790	1,657,114
2024-09-16	10.060	10.140	10.020	10.100	9.765	0
2024-09-13	9.982	10.160	9.974	10.090	9.756	1,395,004
2024-09-12	10.150	10.170	9.950	9.964	9.634	1,584,052
2024-09-11	9.982	10.065	9.952	10.065	9.732	1,548,063
2024-09-10	10.075	10.110	9.916	9.982	9.651	971,410
2024-09-09	10.120	10.190	10.075	10.085	9.751	1,007,858
2024-09-06	10.200	10.215	10.085	10.105	9.770	958,005

← NewerPage 9 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.