Vivendi SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.562 | 1.567 | 1.540 | 1.561 | 1.561 | 2,189,130 |
| 2026-10-16 | 1.524 | 1.581 | 1.524 | 1.567 | 1.567 | 2,365,015 |
| 2026-10-15 | 1.478 | 1.529 | 1.470 | 1.522 | 1.522 | 1,700,501 |
| 2026-10-14 | 1.514 | 1.528 | 1.477 | 1.477 | 1.477 | 1,118,845 |
| 2026-10-13 | 1.468 | 1.520 | 1.464 | 1.509 | 1.509 | 2,052,962 |
| 2026-10-12 | 1.455 | 1.482 | 1.455 | 1.467 | 1.467 | 2,539,667 |
| 2026-10-09 | 1.459 | 1.483 | 1.454 | 1.454 | 1.454 | 1,859,353 |
| 2026-10-08 | 1.420 | 1.482 | 1.420 | 1.450 | 1.450 | 3,547,659 |
| 2026-10-07 | 1.416 | 1.449 | 1.414 | 1.424 | 1.424 | 1,588,441 |
| 2026-10-06 | 1.422 | 1.448 | 1.422 | 1.431 | 1.431 | 1,258,204 |
| 2026-10-05 | 1.419 | 1.426 | 1.409 | 1.417 | 1.417 | 1,171,184 |
| 2026-10-02 | 1.414 | 1.450 | 1.406 | 1.422 | 1.422 | 2,206,576 |
| 2026-10-01 | 1.413 | 1.440 | 1.397 | 1.411 | 1.411 | 2,550,519 |
| 2026-09-30 | 1.465 | 1.471 | 1.419 | 1.420 | 1.420 | 1,751,466 |
| 2026-09-29 | 1.481 | 1.482 | 1.445 | 1.451 | 1.451 | 2,086,191 |
| 2026-09-28 | 1.469 | 1.483 | 1.458 | 1.465 | 1.465 | 1,737,627 |
| 2026-09-25 | 1.463 | 1.479 | 1.454 | 1.457 | 1.457 | 1,911,817 |
| 2026-09-24 | 1.473 | 1.490 | 1.463 | 1.463 | 1.463 | 1,823,731 |
| 2026-09-23 | 1.482 | 1.494 | 1.470 | 1.474 | 1.474 | 2,175,399 |
| 2026-09-22 | 1.520 | 1.550 | 1.486 | 1.486 | 1.486 | 1,476,950 |
| 2026-09-21 | 1.500 | 1.531 | 1.500 | 1.516 | 1.516 | 1,489,017 |
Page 1 of 1 · 21 trading days
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.