Vivendi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	8.412	8.486	8.405	8.433	8.093	4,677,519
2023-06-29	8.446	8.486	8.382	8.396	8.058	411,126
2023-06-28	8.326	8.450	8.326	8.443	8.103	795,833
2023-06-27	8.332	8.360	8.232	8.280	7.947	767,997
2023-06-26	8.189	8.266	8.170	8.244	7.912	549,465
2023-06-23	8.252	8.302	8.242	8.277	7.944	810,678
2023-06-22	8.265	8.304	8.240	8.252	7.920	422,679
2023-06-21	8.240	8.336	8.230	8.306	7.972	418,339
2023-06-20	8.320	8.358	8.266	8.324	7.989	393,174
2023-06-19	8.341	8.348	8.274	8.304	7.970	1,748,122
2023-06-16	8.309	8.349	8.236	8.310	7.975	4,347,510
2023-06-15	8.221	8.298	8.190	8.242	7.910	791,934
2023-06-14	8.160	8.296	8.118	8.228	7.897	2,917,856
2023-06-13	8.090	8.208	8.088	8.131	7.804	1,748,586
2023-06-12	8.200	8.200	8.002	8.062	7.737	7,133,630
2023-06-09	8.229	8.298	8.128	8.146	7.818	6,348,630
2023-06-08	8.301	8.382	8.296	8.321	7.986	30,874,046
2023-06-07	8.360	8.384	8.262	8.359	8.022	1,263,697
2023-06-06	8.250	8.376	8.230	8.376	8.039	747,867
2023-06-05	8.418	8.418	8.270	8.273	7.940	5,647,470
2023-06-02	8.344	8.402	8.344	8.381	8.044	1,619,405
2023-06-01	8.400	8.400	8.308	8.366	8.029	18,296,901
2023-05-31	8.442	8.518	8.240	8.259	7.926	8,865,582
2023-05-30	8.482	8.550	8.452	8.468	8.127	1,195,518
2023-05-26	8.542	8.542	8.426	8.528	8.185	742,766
2023-05-25	8.816	8.834	8.518	8.528	8.185	4,258,760
2023-05-24	8.968	9.108	8.778	8.816	8.461	6,135,550
2023-05-23	9.134	9.134	8.514	9.088	8.722	6,718,729
2023-05-22	9.450	9.486	9.322	9.423	9.044	1,482,928
2023-05-19	9.530	9.566	9.468	9.496	9.114	12,442,266
2023-05-18	9.517	9.560	9.494	9.500	9.117	28,022,053
2023-05-17	9.490	9.610	9.470	9.496	9.114	1,414,483
2023-05-16	9.750	9.750	9.498	9.542	9.158	1,199,193
2023-05-15	9.826	9.826	9.722	9.736	9.344	1,393,372
2023-05-12	9.822	9.822	9.704	9.718	9.327	8,758,862
2023-05-11	9.778	9.834	9.680	9.750	9.357	577,461
2023-05-10	9.838	9.838	9.720	9.734	9.342	604,424
2023-05-09	9.898	9.898	9.752	9.797	9.403	893,778
2023-05-05	9.762	9.856	9.762	9.836	9.440	1,014,404
2023-05-04	9.625	9.756	9.512	9.729	9.337	4,716,291
2023-05-03	9.926	9.932	9.646	9.666	9.277	1,042,014
2023-05-02	9.916	9.916	9.786	9.836	9.440	25,107,710
2023-04-28	9.848	10.005	9.762	9.989	9.587	1,736,925
2023-04-27	9.832	9.832	9.660	9.818	9.423	746,971
2023-04-26	9.814	9.814	9.590	9.735	9.343	3,025,124
2023-04-25	9.601	9.610	9.466	9.567	9.182	4,964,267
2023-04-24	9.900	9.900	9.724	9.819	9.352	1,894,280
2023-04-21	9.958	10.010	9.904	9.934	9.461	1,204,792
2023-04-20	9.901	9.972	9.860	9.957	9.484	2,541,791
2023-04-19	10.101	10.175	9.828	9.945	9.472	5,535,466
2023-04-18	9.460	10.215	9.460	10.130	9.648	16,634,428
2023-04-17	9.469	9.524	9.416	9.446	8.997	3,684,459
2023-04-14	9.471	9.520	9.422	9.454	9.005	1,625,181
2023-04-13	9.480	9.480	9.300	9.404	8.957	843,028
2023-04-12	9.364	9.576	9.364	9.450	9.001	1,497,284
2023-04-11	9.343	9.394	9.320	9.344	8.900	2,948,221
2023-04-06	9.194	9.300	9.194	9.293	8.851	2,796,081
2023-04-05	9.350	9.350	9.190	9.192	8.755	759,823
2023-04-04	9.301	9.350	9.292	9.336	8.892	3,642,224
2023-04-03	9.301	9.366	9.270	9.271	8.830	7,104,189

← NewerPage 15 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.