Vivendi SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.588 | 1.588 | 1.556 | 1.556 | 1.556 | 2,952 |
| 2026-10-22 | 1.542 | 1.558 | 1.542 | 1.558 | 1.558 | 725 |
| 2026-10-21 | 1.572 | 1.572 | 1.553 | 1.565 | 1.565 | 934 |
| 2026-10-20 | 1.557 | 1.557 | 1.544 | 1.556 | 1.556 | 4,466 |
| 2026-10-19 | 1.570 | 1.570 | 1.542 | 1.561 | 1.561 | 1,885 |
| 2026-10-16 | 1.527 | 1.573 | 1.527 | 1.563 | 1.563 | 23,297 |
| 2026-10-15 | 1.487 | 1.524 | 1.486 | 1.522 | 1.522 | 10,853 |
| 2026-10-14 | 1.517 | 1.517 | 1.514 | 1.514 | 1.514 | 827 |
| 2026-10-13 | 1.482 | 1.504 | 1.480 | 1.504 | 1.504 | 14,954 |
| 2026-10-12 | 1.463 | 1.475 | 1.463 | 1.471 | 1.471 | 11,977 |
| 2026-10-09 | 1.461 | 1.464 | 1.454 | 1.454 | 1.454 | 1,752 |
| 2026-10-08 | 1.429 | 1.480 | 1.429 | 1.448 | 1.448 | 9,753 |
| 2026-10-07 | 1.416 | 1.438 | 1.416 | 1.435 | 1.435 | 1,081 |
| 2026-10-06 | 1.426 | 1.443 | 1.421 | 1.435 | 1.435 | 3,594 |
| 2026-10-05 | 1.427 | 1.435 | 1.412 | 1.435 | 1.435 | 7,113 |
| 2026-10-02 | 1.441 | 1.441 | 1.422 | 1.422 | 1.422 | 9,006 |
| 2026-10-01 | 1.412 | 1.435 | 1.412 | 1.435 | 1.435 | 858 |
| 2026-09-30 | 1.447 | 1.447 | 1.420 | 1.423 | 1.423 | 5,335 |
| 2026-09-29 | 1.460 | 1.479 | 1.435 | 1.435 | 1.435 | 960 |
| 2026-09-28 | 1.459 | 1.477 | 1.459 | 1.465 | 1.465 | 1,352 |
| 2026-09-25 | 1.474 | 1.474 | 1.457 | 1.457 | 1.457 | 12,970 |
| 2026-09-24 | 1.474 | 1.485 | 1.435 | 1.435 | 1.435 | 3,089 |
Page 1 of 1 · 22 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 |
| 2024-04-30 | 0.2500 EUR |
| 2023-04-25 | 0.2500 EUR |
| 2022-04-26 | 0.2500 EUR |
| 2021-06-23 | 0.6000 EUR |
| 2020-04-21 | 0.6000 EUR |
| 2019-04-16 | 0.5000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.