Vivendi SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	10.249	10.265	10.120	10.225	9.888	467,894
2024-09-04	10.000	10.135	10.000	10.108	9.775	701,425
2024-09-03	10.101	10.215	10.100	10.143	9.808	1,304,826
2024-09-02	10.115	10.155	10.075	10.143	9.808	111,609
2024-08-30	10.134	10.200	10.110	10.130	9.796	1,355,411
2024-08-29	10.135	10.250	10.135	10.158	9.823	232,655
2024-08-28	10.020	10.090	10.005	10.077	9.745	63,583
2024-08-27	10.045	10.045	9.976	10.015	9.685	4,287,845
2024-08-23	9.800	9.904	9.784	9.899	9.573	3,848,716
2024-08-22	9.772	9.826	9.772	9.806	9.483	231,418
2024-08-21	9.696	9.756	9.684	9.723	9.403	99,049
2024-08-20	9.796	9.796	9.698	9.721	9.401	73,635
2024-08-19	9.606	9.762	9.606	9.740	9.419	161,465
2024-08-16	9.500	9.614	9.500	9.605	9.289	1,076,841
2024-08-15	9.496	9.580	9.488	9.543	9.229	2,465,411
2024-08-14	9.501	9.584	9.480	9.491	9.178	272,145
2024-08-13	9.550	9.550	9.454	9.486	9.174	714,666
2024-08-12	9.552	9.552	9.464	9.475	9.163	65,937
2024-08-09	9.437	9.534	9.432	9.466	9.154	87,453
2024-08-08	9.400	9.488	9.400	9.430	9.119	1,515,099
2024-08-07	9.250	9.528	9.250	9.479	9.167	382,410
2024-08-06	9.354	9.354	9.152	9.208	8.905	2,551,620
2024-08-05	9.090	9.284	9.026	9.250	8.945	247,364
2024-08-02	9.565	9.565	9.392	9.396	9.087	179,672
2024-08-01	9.791	9.874	9.626	9.644	9.326	620,955
2024-07-31	9.849	10.015	9.782	9.838	9.514	276,871
2024-07-30	10.025	10.025	9.876	9.904	9.577	2,459,024
2024-07-29	9.981	10.020	9.892	10.017	9.687	211,610
2024-07-26	10.140	10.140	9.840	9.972	9.643	275,411
2024-07-25	10.210	10.210	9.754	10.145	9.811	637,915
2024-07-24	10.700	10.750	10.550	10.723	10.369	341,128
2024-07-23	10.788	10.820	10.680	10.690	10.338	447,363
2024-07-22	10.958	11.025	10.795	10.850	10.493	732,511
2024-07-19	10.908	11.060	10.850	10.885	10.526	3,513,377
2024-07-18	11.000	11.100	10.950	10.990	10.628	246,786
2024-07-17	11.000	11.110	10.930	10.978	10.616	1,158,125
2024-07-16	11.005	11.105	11.005	11.083	10.717	1,515,255
2024-07-15	11.000	11.170	10.915	11.043	10.679	504,479
2024-07-12	10.853	10.995	10.820	10.935	10.575	6,570,415
2024-07-11	10.405	10.890	10.405	10.835	10.478	2,907,626
2024-07-10	10.000	10.320	9.940	10.255	9.917	684,118
2024-07-09	10.020	10.150	9.982	9.994	9.664	2,111,624
2024-07-08	10.000	10.270	9.938	10.080	9.748	850,718
2024-07-05	10.015	10.150	10.000	10.063	9.731	1,166,311
2024-07-04	9.915	10.000	9.836	9.963	9.634	25,856
2024-07-03	9.868	9.940	9.834	9.904	9.577	234,309
2024-07-02	9.800	9.934	9.760	9.820	9.497	1,007,682
2024-07-01	10.000	10.020	9.696	9.881	9.556	324,338
2024-06-28	9.801	9.864	9.720	9.780	9.458	87,368
2024-06-27	9.767	9.880	9.767	9.767	9.445	125,344
2024-06-26	9.894	9.894	9.768	9.820	9.497	4,970,115
2024-06-25	9.867	9.916	9.826	9.855	9.530	7,876,252
2024-06-24	9.788	9.980	9.726	9.869	9.544	2,005,590
2024-06-21	9.790	9.956	9.790	9.816	9.493	323,968
2024-06-20	9.796	9.920	9.706	9.899	9.573	1,709,570
2024-06-19	9.744	9.860	9.744	9.778	9.456	9,360,677
2024-06-18	9.588	9.778	9.588	9.764	9.442	189,150
2024-06-17	9.500	9.602	9.500	9.539	9.225	9,291,122
2024-06-14	9.770	9.770	9.392	9.476	9.164	2,913,667
2024-06-13	9.848	9.848	9.796	9.809	9.486	2,603,951

← NewerPage 10 of 22 · 1,262 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.