Vivendi SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 2.056 | 2.110 | 2.040 | 2.108 | 2.108 | 1,852,170 |
| 2026-05-07 | 2.044 | 2.092 | 2.040 | 2.070 | 2.070 | 1,713,078 |
| 2026-05-06 | 1.967 | 2.052 | 1.967 | 2.036 | 2.036 | 3,096,888 |
| 2026-05-05 | 1.945 | 1.981 | 1.930 | 1.961 | 1.961 | 1,583,638 |
| 2026-05-04 | 1.993 | 2.022 | 1.947 | 1.947 | 1.947 | 2,166,715 |
| 2026-04-30 | 2.070 | 2.070 | 1.949 | 1.985 | 1.985 | 3,313,177 |
| 2026-04-29 | 2.068 | 2.074 | 2.046 | 2.072 | 2.072 | 1,380,078 |
| 2026-04-28 | 2.120 | 2.142 | 2.066 | 2.066 | 2.066 | 2,078,597 |
| 2026-04-27 | 2.150 | 2.150 | 2.108 | 2.130 | 2.130 | 1,376,978 |
← NewerPage 3 of 3 · 129 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.