Vivendi SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.580 | 1.580 | 1.556 | 1.556 | 1.556 | 2,600 |
| 2026-10-22 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 2,600 |
| 2026-10-21 | 1.577 | 1.580 | 1.563 | 1.563 | 1.563 | 2,600 |
| 2026-10-20 | 1.557 | 1.559 | 1.504 | 1.559 | 1.559 | 7,498 |
| 2026-10-19 | 1.562 | 1.566 | 1.504 | 1.566 | 1.566 | 7,498 |
| 2026-10-16 | 1.524 | 1.569 | 1.504 | 1.569 | 1.569 | 7,498 |
| 2026-10-15 | 1.484 | 1.522 | 1.484 | 1.522 | 1.522 | 19,516 |
| 2026-10-14 | 1.514 | 1.528 | 1.485 | 1.486 | 1.486 | 7,423 |
| 2026-10-13 | 1.465 | 1.511 | 1.460 | 1.511 | 1.511 | 16,471 |
| 2026-10-12 | 1.457 | 1.478 | 1.454 | 1.469 | 1.469 | 9,649 |
| 2026-10-09 | 1.459 | 1.470 | 1.451 | 1.463 | 1.463 | 4,145 |
| 2026-10-08 | 1.420 | 1.477 | 1.418 | 1.450 | 1.450 | 5,285,678 |
| 2026-10-07 | 1.416 | 1.442 | 1.415 | 1.431 | 1.431 | 228,958 |
| 2026-10-06 | 1.422 | 1.445 | 1.422 | 1.429 | 1.429 | 225,920 |
| 2026-10-05 | 1.419 | 1.423 | 1.413 | 1.420 | 1.420 | 32,656 |
| 2026-10-02 | 1.416 | 1.438 | 1.416 | 1.427 | 1.427 | 16,180 |
| 2026-10-01 | 1.415 | 1.436 | 1.399 | 1.406 | 1.406 | 254,343 |
| 2026-09-30 | 1.456 | 1.479 | 1.424 | 1.426 | 1.426 | 164,974 |
| 2026-09-29 | 1.457 | 1.483 | 1.447 | 1.467 | 1.467 | 239 |
| 2026-09-28 | 1.469 | 1.481 | 1.469 | 1.479 | 1.479 | 2,760 |
| 2026-09-25 | 1.463 | 1.475 | 1.455 | 1.457 | 1.457 | 1,037 |
| 2026-09-24 | 1.480 | 1.486 | 1.463 | 1.473 | 1.473 | 349,870 |
| 2026-09-23 | 1.480 | 1.486 | 1.479 | 1.484 | 1.484 | 111 |
| 2026-09-22 | 1.518 | 1.537 | 1.500 | 1.511 | 1.511 | 306 |
| 2026-09-21 | 1.500 | 1.526 | 1.497 | 1.521 | 1.521 | 143,102 |
| 2026-09-18 | 1.532 | 1.532 | 1.504 | 1.504 | 1.504 | 33 |
| 2026-09-17 | 1.572 | 1.572 | 1.543 | 1.543 | 1.543 | 2 |
| 2026-09-16 | 1.520 | 1.556 | 1.520 | 1.552 | 1.552 | 9,051 |
| 2026-09-15 | 1.551 | 1.554 | 1.538 | 1.550 | 1.550 | 2,625,176 |
| 2026-09-14 | 1.528 | 1.553 | 1.517 | 1.539 | 1.539 | 3,159 |
| 2026-09-11 | 1.469 | 1.526 | 1.469 | 1.526 | 1.526 | 8,040 |
| 2026-09-10 | 1.480 | 1.481 | 1.460 | 1.463 | 1.463 | 2,583 |
| 2026-09-09 | 1.456 | 1.493 | 1.456 | 1.483 | 1.483 | 10,188,105 |
| 2026-09-08 | 1.495 | 1.499 | 1.487 | 1.488 | 1.488 | 3,823 |
| 2026-09-07 | 1.491 | 1.505 | 1.479 | 1.487 | 1.487 | 2,713,582 |
| 2026-09-04 | 1.537 | 1.544 | 1.496 | 1.503 | 1.503 | 1,847,764 |
| 2026-09-03 | 1.595 | 1.608 | 1.595 | 1.595 | 1.595 | 1,161 |
| 2026-09-02 | 1.580 | 1.611 | 1.550 | 1.589 | 1.589 | 5,403 |
| 2026-09-01 | 1.615 | 1.617 | 1.589 | 1.589 | 1.589 | 3,476 |
| 2026-08-28 | 1.626 | 1.626 | 1.612 | 1.623 | 1.623 | 45,459 |
| 2026-08-27 | 1.644 | 1.650 | 1.619 | 1.640 | 1.640 | 198,769 |
| 2026-08-26 | 1.677 | 1.678 | 1.647 | 1.647 | 1.647 | 45,104 |
| 2026-08-25 | 1.672 | 1.708 | 1.653 | 1.673 | 1.673 | 139,334 |
| 2026-08-24 | 1.660 | 1.668 | 1.645 | 1.650 | 1.650 | 45,611 |
| 2026-08-21 | 1.655 | 1.655 | 1.639 | 1.655 | 1.655 | 201 |
| 2026-08-20 | 1.655 | 1.655 | 1.626 | 1.655 | 1.655 | 348,660 |
| 2026-08-19 | 1.643 | 1.657 | 1.643 | 1.656 | 1.656 | 155,577 |
| 2026-08-18 | 1.634 | 1.665 | 1.634 | 1.659 | 1.659 | 410,876 |
| 2026-08-17 | 1.693 | 1.693 | 1.669 | 1.669 | 1.669 | 50,509 |
| 2026-08-14 | 1.633 | 1.699 | 1.633 | 1.699 | 1.699 | 5,213 |
| 2026-08-13 | 1.623 | 1.629 | 1.616 | 1.621 | 1.621 | 9,430 |
| 2026-08-12 | 1.673 | 1.673 | 1.638 | 1.638 | 1.638 | 39,709 |
| 2026-08-11 | 1.694 | 1.694 | 1.673 | 1.684 | 1.684 | 351,592 |
| 2026-08-10 | 1.727 | 1.727 | 1.680 | 1.686 | 1.686 | 85,992 |
| 2026-08-07 | 1.698 | 1.722 | 1.687 | 1.722 | 1.722 | 1,130,173 |
| 2026-08-06 | 1.687 | 1.706 | 1.682 | 1.683 | 1.683 | 125,935 |
| 2026-08-05 | 1.711 | 1.721 | 1.658 | 1.658 | 1.658 | 2,176,401 |
| 2026-08-04 | 1.651 | 1.694 | 1.581 | 1.682 | 1.682 | 14,763 |
| 2026-08-03 | 1.655 | 1.665 | 1.613 | 1.613 | 1.613 | 12,069 |
| 2026-07-31 | 1.891 | 1.897 | 1.594 | 1.617 | 1.617 | 211,134 |
Page 1 of 3 · 127 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 |
| 2024-04-30 | 0.0744 EUR |
| 2023-04-25 | 0.0744 EUR |
| 2022-04-26 | 0.0744 EUR |
| 2021-06-23 | 0.0355 EUR |
| 2020-04-21 | 0.0355 EUR |
| 2019-04-16 | 0.0296 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.