Vivendi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	9.769	9.880	9.678	9.863	9.538	3,158,162
2024-06-11	9.840	9.848	9.664	9.748	9.427	4,293,121
2024-06-10	9.797	9.994	9.710	9.806	9.483	5,302,636
2024-06-07	10.170	10.170	9.916	9.925	9.598	3,991,431
2024-06-06	10.029	10.155	10.005	10.085	9.753	8,685,844
2024-06-05	10.149	10.180	10.060	10.090	9.757	5,753,006
2024-06-04	10.159	10.200	10.090	10.140	9.806	7,462,341
2024-06-03	10.149	10.235	9.968	10.210	9.874	88,595
2024-05-31	10.020	10.150	9.968	10.135	9.801	3,496,744
2024-05-30	9.956	10.030	9.956	10.010	9.680	10,941,016
2024-05-29	10.010	10.055	9.954	9.978	9.649	9,567,274
2024-05-28	10.154	10.230	10.075	10.080	9.748	182,092
2024-05-24	10.029	10.195	10.020	10.047	9.716	128,124
2024-05-23	10.074	10.210	10.055	10.115	9.782	150,930
2024-05-22	10.020	10.115	10.020	10.055	9.724	1,886,833
2024-05-21	10.115	10.115	9.980	9.990	9.661	7,777,988
2024-05-20	10.159	10.230	10.080	10.130	9.796	1,033,583
2024-05-17	10.020	10.115	10.020	10.095	9.763	2,713,944
2024-05-16	9.940	10.090	9.940	10.045	9.714	3,126,872
2024-05-15	10.120	10.140	9.958	9.987	9.658	6,153,317
2024-05-14	10.029	10.110	10.000	10.017	9.687	13,434,762
2024-05-13	9.987	10.040	9.950	10.007	9.677	4,912,437
2024-05-10	9.998	9.998	9.886	9.954	9.626	1,730,274
2024-05-09	9.978	9.982	9.938	9.954	9.626	2,977,463
2024-05-08	9.874	10.005	9.868	9.987	9.658	782,509
2024-05-07	9.821	9.898	9.754	9.852	9.528	14,159,134
2024-05-03	9.649	9.830	9.624	9.818	9.495	4,461,514
2024-05-02	9.549	9.660	9.508	9.612	9.295	9,506,251
2024-05-01	9.565	9.569	9.565	9.565	9.250	51,576
2024-04-30	9.600	9.908	9.534	9.565	9.250	191,281
2024-04-29	9.872	9.872	9.720	9.813	9.418	181,869
2024-04-26	9.704	9.952	9.704	9.871	9.474	2,469,740
2024-04-25	9.940	10.010	9.715	9.747	9.355	7,133,655
2024-04-24	10.078	10.130	9.912	9.924	9.524	14,597,252
2024-04-23	10.010	10.050	10.000	10.037	9.633	1,688,785
2024-04-22	9.972	10.045	9.908	9.954	9.553	2,288,229
2024-04-19	9.810	9.910	9.748	9.893	9.495	873,376
2024-04-18	9.783	9.876	9.706	9.864	9.467	6,805,339
2024-04-17	9.658	9.862	9.658	9.801	9.406	5,839,519
2024-04-16	9.839	9.886	9.676	9.728	9.336	3,090,261
2024-04-15	9.916	10.005	9.858	9.939	9.539	4,848,664
2024-04-12	10.025	10.125	9.880	9.901	9.502	681,860
2024-04-11	9.891	10.010	9.864	9.984	9.582	3,176,856
2024-04-10	9.940	10.010	9.816	9.889	9.491	1,362,319
2024-04-09	9.973	10.060	9.918	9.934	9.534	708,028
2024-04-08	9.949	10.090	9.920	10.002	9.599	345,337
2024-04-05	10.080	10.080	9.990	9.998	9.595	2,530,504
2024-04-04	10.159	10.275	10.115	10.185	9.775	5,429,059
2024-04-03	9.988	10.230	9.970	10.175	9.765	9,647,576
2024-04-02	10.010	10.165	9.962	9.973	9.571	7,759,690
2024-03-28	10.049	10.135	9.978	10.067	9.662	792,514
2024-03-27	9.981	10.041	9.896	10.040	9.635	707,599
2024-03-26	9.981	10.005	9.906	9.978	9.576	529,170
2024-03-25	9.920	10.070	9.910	9.974	9.572	1,528,386
2024-03-22	9.940	10.063	9.918	10.027	9.623	3,260,592
2024-03-21	10.000	10.045	9.902	9.919	9.520	907,997
2024-03-20	9.940	10.000	9.892	9.973	9.571	1,511,979
2024-03-19	9.926	10.005	9.904	9.925	9.525	2,936,826
2024-03-18	10.000	10.055	9.910	9.970	9.569	1,664,885
2024-03-15	10.010	10.090	9.890	9.983	9.581	10,557,930

← NewerPage 11 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.