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 |
| 2026-09-18 | 1.533 | 1.534 | 1.493 | 1.493 | 1.493 | 6,478,783 |
| 2026-09-17 | 1.572 | 1.585 | 1.532 | 1.533 | 1.533 | 1,916,577 |
| 2026-09-16 | 1.517 | 1.571 | 1.516 | 1.556 | 1.556 | 1,583,089 |
| 2026-09-15 | 1.550 | 1.564 | 1.524 | 1.530 | 1.530 | 1,679,775 |
| 2026-09-14 | 1.530 | 1.554 | 1.517 | 1.550 | 1.550 | 1,953,116 |
| 2026-09-11 | 1.459 | 1.531 | 1.458 | 1.528 | 1.528 | 2,512,012 |
| 2026-09-10 | 1.480 | 1.484 | 1.456 | 1.456 | 1.456 | 2,786,393 |
| 2026-09-09 | 1.460 | 1.506 | 1.456 | 1.481 | 1.481 | 3,228,554 |
| 2026-09-08 | 1.492 | 1.504 | 1.486 | 1.488 | 1.488 | 1,824,772 |
| 2026-09-07 | 1.493 | 1.508 | 1.476 | 1.490 | 1.490 | 1,994,578 |
| 2026-09-04 | 1.520 | 1.546 | 1.490 | 1.490 | 1.490 | 7,441,648 |
| 2026-09-03 | 1.590 | 1.612 | 1.586 | 1.597 | 1.597 | 2,196,424 |
| 2026-09-02 | 1.580 | 1.596 | 1.558 | 1.587 | 1.587 | 2,125,171 |
| 2026-09-01 | 1.615 | 1.617 | 1.586 | 1.589 | 1.589 | 1,880,373 |
| 2026-08-31 | 1.621 | 1.632 | 1.612 | 1.613 | 1.613 | 3,159,542 |
| 2026-08-28 | 1.640 | 1.649 | 1.609 | 1.629 | 1.629 | 2,366,276 |
| 2026-08-27 | 1.644 | 1.649 | 1.613 | 1.634 | 1.634 | 2,464,864 |
| 2026-08-26 | 1.677 | 1.683 | 1.645 | 1.653 | 1.653 | 1,295,929 |
| 2026-08-25 | 1.672 | 1.677 | 1.652 | 1.673 | 1.673 | 1,123,263 |
| 2026-08-24 | 1.660 | 1.673 | 1.643 | 1.669 | 1.669 | 1,939,790 |
| 2026-08-21 | 1.660 | 1.666 | 1.636 | 1.662 | 1.662 | 2,206,134 |
| 2026-08-20 | 1.660 | 1.667 | 1.626 | 1.655 | 1.655 | 2,371,887 |
| 2026-08-19 | 1.650 | 1.663 | 1.633 | 1.657 | 1.657 | 1,500,506 |
| 2026-08-18 | 1.644 | 1.667 | 1.632 | 1.658 | 1.658 | 1,889,208 |
| 2026-08-17 | 1.693 | 1.700 | 1.658 | 1.660 | 1.660 | 1,717,007 |
| 2026-08-14 | 1.633 | 1.704 | 1.633 | 1.694 | 1.694 | 2,479,817 |
| 2026-08-13 | 1.620 | 1.635 | 1.609 | 1.630 | 1.630 | 2,800,532 |
| 2026-08-12 | 1.671 | 1.671 | 1.631 | 1.631 | 1.631 | 1,924,436 |
| 2026-08-11 | 1.684 | 1.695 | 1.665 | 1.680 | 1.680 | 2,460,107 |
| 2026-08-10 | 1.723 | 1.723 | 1.677 | 1.687 | 1.687 | 2,100,761 |
| 2026-08-07 | 1.687 | 1.728 | 1.671 | 1.720 | 1.720 | 3,063,552 |
| 2026-08-06 | 1.690 | 1.719 | 1.676 | 1.682 | 1.682 | 2,564,499 |
| 2026-08-05 | 1.709 | 1.729 | 1.653 | 1.653 | 1.653 | 2,813,558 |
| 2026-08-04 | 1.616 | 1.694 | 1.609 | 1.694 | 1.694 | 4,335,695 |
| 2026-08-03 | 1.631 | 1.675 | 1.602 | 1.623 | 1.623 | 5,033,658 |
| 2026-07-31 | 1.898 | 1.898 | 1.560 | 1.596 | 1.596 | 15,935,621 |
| 2026-07-30 | 2.018 | 2.046 | 1.982 | 1.982 | 1.982 | 2,514,900 |
| 2026-07-29 | 1.984 | 2.040 | 1.982 | 2.030 | 2.030 | 1,413,098 |
| 2026-07-28 | 1.940 | 1.994 | 1.935 | 1.985 | 1.985 | 1,941,890 |
Page 1 of 22 · 1,284 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.