Vivendi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	9.501	9.658	9.430	9.572	9.187	1,978,239
2023-12-15	9.810	9.810	9.037	9.669	9.280	5,253,188
2023-12-14	9.691	10.060	9.550	9.870	9.473	8,356,276
2023-12-13	9.000	9.078	8.928	8.962	8.601	998,341
2023-12-12	9.108	9.108	8.900	8.934	8.574	825,591
2023-12-11	9.088	9.088	8.836	9.024	8.661	1,884,210
2023-12-08	8.850	9.074	8.626	8.894	8.536	1,835,484
2023-12-07	8.600	8.704	8.580	8.686	8.336	879,296
2023-12-06	8.736	8.814	8.736	8.767	8.414	6,929,092
2023-12-05	8.701	8.814	8.586	8.757	8.404	529,281
2023-12-04	8.669	8.854	8.654	8.774	8.421	312,653
2023-12-01	8.692	8.730	8.620	8.704	8.354	1,028,509
2023-11-30	8.780	8.780	8.684	8.687	8.337	1,031,898
2023-11-29	8.741	8.796	8.722	8.764	8.411	388,582
2023-11-28	8.751	8.864	8.720	8.760	8.407	283,466
2023-11-27	8.810	8.874	8.748	8.803	8.449	267,292
2023-11-24	8.730	8.822	8.696	8.798	8.444	450,804
2023-11-23	8.741	8.754	8.702	8.724	8.373	459,134
2023-11-22	8.621	8.820	8.620	8.729	8.378	546,847
2023-11-21	8.720	8.818	8.620	8.670	8.321	393,200
2023-11-20	8.760	8.848	8.708	8.741	8.389	295,040
2023-11-17	8.708	8.840	8.708	8.791	8.437	346,663
2023-11-16	8.745	8.790	8.590	8.719	8.368	244,696
2023-11-15	8.728	8.762	8.650	8.657	8.308	196,524
2023-11-14	8.553	8.718	8.516	8.698	8.348	9,203,554
2023-11-13	8.538	8.662	8.538	8.564	8.219	305,396
2023-11-10	8.616	8.712	8.556	8.600	8.254	324,653
2023-11-09	8.669	8.750	8.667	8.726	8.375	1,315,832
2023-11-08	8.541	8.710	8.516	8.674	8.325	6,723,247
2023-11-07	8.494	8.610	8.494	8.592	8.246	674,451
2023-11-06	8.677	8.714	8.418	8.503	8.161	1,768,839
2023-11-03	8.668	8.668	8.516	8.649	8.301	1,189,264
2023-11-02	8.501	8.620	8.426	8.562	8.217	5,601,994
2023-11-01	8.475	8.528	8.392	8.484	8.142	288,429
2023-10-31	8.374	8.510	8.312	8.470	8.129	1,763,746
2023-10-30	8.348	8.618	8.348	8.366	8.029	278,782
2023-10-27	8.381	8.510	8.200	8.355	8.019	626,719
2023-10-26	8.370	8.490	8.310	8.465	8.124	252,397
2023-10-25	8.421	8.506	8.336	8.425	8.086	3,814,869
2023-10-24	8.421	8.504	8.412	8.468	8.127	364,947
2023-10-23	8.336	8.518	8.336	8.402	8.064	580,360
2023-10-20	8.250	8.554	8.214	8.513	8.170	1,557,621
2023-10-19	8.414	8.504	8.254	8.453	8.113	919,954
2023-10-18	8.494	8.562	8.446	8.453	8.113	7,853,896
2023-10-17	8.560	8.634	8.472	8.518	8.175	1,525,493
2023-10-16	8.448	8.558	8.448	8.542	8.198	341,750
2023-10-13	8.501	8.650	8.482	8.489	8.147	871,883
2023-10-12	8.498	8.688	8.498	8.636	8.288	623,273
2023-10-11	8.600	8.616	8.436	8.543	8.199	456,483
2023-10-10	8.389	8.556	8.288	8.531	8.188	1,766,505
2023-10-09	8.222	8.398	8.222	8.351	8.015	1,962,729
2023-10-06	8.381	8.408	8.260	8.335	7.999	1,082,225
2023-10-05	8.506	8.506	8.330	8.346	8.010	396,578
2023-10-04	8.351	8.564	8.340	8.462	8.121	2,141,578
2023-10-03	8.494	8.494	8.296	8.389	8.051	1,721,169
2023-10-02	8.501	8.676	8.260	8.370	8.033	1,845,427
2023-09-29	8.202	8.342	8.202	8.326	7.991	994,431
2023-09-28	8.077	8.158	8.036	8.145	7.817	706,405
2023-09-27	8.151	8.204	8.070	8.070	7.745	439,616
2023-09-26	8.229	8.274	8.170	8.187	7.857	839,723

← NewerPage 13 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.