Vivendi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	9.920	10.035	9.750	10.035	9.631	2,573,481
2024-03-13	10.049	10.060	9.790	9.815	9.420	1,426,445
2024-03-12	9.983	10.060	9.876	9.978	9.576	4,880,615
2024-03-11	10.000	10.080	9.824	9.994	9.591	959,037
2024-03-08	10.244	10.380	9.760	9.993	9.590	3,007,802
2024-03-07	10.325	10.325	10.085	10.263	9.849	786,807
2024-03-06	10.400	10.450	10.194	10.203	9.792	6,823,078
2024-03-05	10.325	10.450	10.325	10.373	9.955	3,492,694
2024-03-04	10.400	10.490	10.320	10.368	9.950	1,418,998
2024-03-01	10.470	10.470	10.265	10.455	10.034	7,433,092
2024-02-29	10.235	10.475	10.145	10.318	9.902	732,339
2024-02-28	10.115	10.220	10.085	10.208	9.796	435,897
2024-02-27	10.134	10.225	10.075	10.153	9.744	362,973
2024-02-26	10.229	10.295	10.075	10.128	9.720	424,504
2024-02-23	10.310	10.310	10.200	10.218	9.806	325,478
2024-02-22	10.210	10.350	10.115	10.303	9.888	487,354
2024-02-21	10.235	10.291	10.145	10.218	9.806	2,070,587
2024-02-20	10.235	10.235	10.130	10.223	9.811	521,272
2024-02-19	10.330	10.370	10.155	10.235	9.823	442,198
2024-02-16	10.344	10.435	10.260	10.318	9.902	504,808
2024-02-15	10.420	10.485	10.285	10.305	9.890	618,825
2024-02-14	10.400	10.415	10.275	10.373	9.955	579,294
2024-02-13	10.349	10.525	10.252	10.308	9.892	698,055
2024-02-12	10.410	10.445	10.255	10.410	9.991	6,586,403
2024-02-09	10.105	10.340	10.105	10.328	9.912	635,598
2024-02-08	10.188	10.310	10.145	10.213	9.801	424,770
2024-02-07	10.293	10.365	10.224	10.250	9.837	1,210,962
2024-02-06	10.249	10.390	10.235	10.280	9.866	442,454
2024-02-05	10.254	10.365	10.225	10.280	9.866	472,090
2024-02-02	10.349	10.469	10.235	10.308	9.892	573,653
2024-02-01	10.344	10.520	10.250	10.273	9.859	235,091
2024-01-31	10.410	10.545	10.225	10.478	10.056	1,389,459
2024-01-30	10.278	10.300	10.190	10.295	9.880	1,383,911
2024-01-29	10.210	10.360	10.145	10.283	9.868	931,901
2024-01-26	10.091	10.256	9.988	10.228	9.816	3,599,265
2024-01-25	9.958	10.060	9.902	10.023	9.619	291,046
2024-01-24	9.907	10.030	9.816	9.988	9.586	1,280,396
2024-01-23	9.840	9.862	9.770	9.828	9.432	912,005
2024-01-22	9.810	9.892	9.810	9.815	9.420	156,605
2024-01-19	9.820	9.910	9.714	9.801	9.406	950,025
2024-01-18	9.866	9.866	9.754	9.798	9.403	1,472,070
2024-01-17	9.692	9.930	9.692	9.790	9.396	1,808,842
2024-01-16	10.000	10.025	9.850	9.874	9.476	878,143
2024-01-15	9.868	9.992	9.868	9.935	9.534	276,354
2024-01-12	9.988	10.025	9.690	9.948	9.547	1,534,539
2024-01-11	9.911	9.978	9.720	9.740	9.348	1,498,832
2024-01-10	9.891	9.978	9.824	9.866	9.469	589,616
2024-01-09	9.816	9.942	9.816	9.933	9.533	1,183,648
2024-01-08	9.781	9.938	9.745	9.867	9.470	749,262
2024-01-05	9.663	9.798	9.658	9.763	9.370	1,349,080
2024-01-04	9.667	9.698	9.602	9.678	9.288	1,032,038
2024-01-03	9.749	9.784	9.634	9.669	9.280	2,010,181
2024-01-02	9.788	9.788	9.616	9.734	9.342	1,134,378
2023-12-29	9.683	9.724	9.655	9.699	9.308	233,845
2023-12-28	9.691	9.704	9.628	9.648	9.260	396,071
2023-12-27	9.676	9.676	9.576	9.633	9.245	1,552,882
2023-12-22	9.581	9.634	9.526	9.568	9.183	1,381,413
2023-12-21	9.515	9.662	9.474	9.542	9.158	2,125,734
2023-12-20	9.620	9.696	9.514	9.616	9.229	1,922,815
2023-12-19	9.549	9.628	9.492	9.586	9.200	777,660

← NewerPage 12 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.