Vivendi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	8.362	8.490	8.284	8.292	7.958	6,443,196
2023-09-22	8.273	8.470	8.234	8.448	8.108	1,979,039
2023-09-21	8.310	8.310	8.222	8.273	7.940	314,758
2023-09-20	8.256	8.360	8.250	8.330	7.995	524,154
2023-09-19	8.080	8.256	8.080	8.230	7.899	3,759,006
2023-09-18	8.221	8.300	8.100	8.111	7.784	2,838,974
2023-09-15	8.294	8.306	8.216	8.251	7.919	2,213,450
2023-09-14	8.174	8.292	8.170	8.268	7.935	926,091
2023-09-13	8.130	8.174	8.112	8.155	7.827	452,630
2023-09-12	8.260	8.260	8.134	8.145	7.817	1,021,381
2023-09-11	8.178	8.262	8.176	8.239	7.907	5,212,182
2023-09-08	8.170	8.216	8.170	8.215	7.884	4,823,004
2023-09-07	8.290	8.308	8.160	8.185	7.855	871,263
2023-09-06	8.349	8.380	8.310	8.345	8.009	1,177,874
2023-09-05	8.384	8.452	8.366	8.390	8.052	769,769
2023-09-04	8.482	8.518	8.412	8.428	8.089	2,036,963
2023-09-01	8.410	8.464	8.394	8.451	8.111	446,462
2023-08-31	8.322	8.422	8.322	8.394	8.056	2,262,731
2023-08-30	8.317	8.406	8.317	8.329	7.994	1,295,129
2023-08-29	8.264	8.376	8.264	8.356	8.020	626,927
2023-08-25	8.150	8.222	8.150	8.184	7.854	371,678
2023-08-24	8.204	8.260	8.186	8.186	7.856	1,268,527
2023-08-23	8.221	8.260	8.188	8.224	7.893	614,720
2023-08-22	8.110	8.232	8.110	8.221	7.890	2,683,466
2023-08-21	8.050	8.094	8.012	8.056	7.732	3,014,458
2023-08-18	8.050	8.498	7.992	8.026	7.703	426,889
2023-08-17	8.061	8.108	8.036	8.064	7.739	952,701
2023-08-16	8.035	8.086	8.028	8.045	7.721	423,313
2023-08-15	8.037	8.056	7.992	8.046	7.722	357,124
2023-08-14	8.069	8.098	8.030	8.052	7.728	187,923
2023-08-11	8.149	8.226	8.096	8.120	7.793	1,911,910
2023-08-10	8.199	8.199	8.199	8.199	7.869	3,168,172
2023-08-09	8.272	8.272	8.174	8.182	7.853	9,808,689
2023-08-08	8.149	8.200	8.108	8.169	7.840	462,324
2023-08-07	8.198	8.278	8.198	8.235	7.903	400,833
2023-08-04	8.261	8.292	8.184	8.289	7.955	13,306,535
2023-08-03	8.069	8.240	8.036	8.232	7.901	6,022,281
2023-08-02	8.141	8.158	8.050	8.072	7.747	12,244,036
2023-08-01	8.101	8.212	8.062	8.121	7.794	713,469
2023-07-31	8.225	8.230	8.106	8.106	7.780	2,952,025
2023-07-28	8.309	8.452	8.116	8.224	7.893	3,302,303
2023-07-27	8.450	8.694	8.400	8.405	8.067	4,859,652
2023-07-26	8.416	8.416	8.328	8.347	8.011	483,905
2023-07-25	8.414	8.450	8.342	8.354	8.018	1,544,531
2023-07-24	8.340	8.434	8.340	8.351	8.015	485,980
2023-07-21	8.378	8.544	8.362	8.385	8.047	1,654,032
2023-07-20	8.320	8.504	8.320	8.364	8.027	3,270,619
2023-07-19	8.463	8.512	8.364	8.375	8.038	6,883,057
2023-07-18	8.338	8.438	8.314	8.404	8.066	2,354,546
2023-07-17	8.454	8.484	8.380	8.386	8.048	466,400
2023-07-14	8.586	8.586	8.488	8.500	8.158	282,333
2023-07-13	8.574	8.600	8.532	8.561	8.216	185,149
2023-07-12	8.444	8.556	8.418	8.527	8.184	1,657,287
2023-07-11	8.395	8.430	8.356	8.426	8.087	433,042
2023-07-10	8.466	8.466	8.356	8.383	8.045	458,046
2023-07-07	8.400	8.504	8.396	8.472	8.131	794,099
2023-07-06	8.526	8.538	8.404	8.416	8.077	2,440,156
2023-07-05	8.648	8.648	8.554	8.567	8.222	12,458,106
2023-07-04	8.566	8.674	8.544	8.631	8.283	521,560
2023-07-03	8.427	8.540	8.424	8.538	8.194	13,044,186

← NewerPage 14 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.