Vivendi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	9.307	9.368	9.292	9.321	8.878	2,348,232
2023-03-30	9.242	9.346	9.242	9.315	8.872	8,460,344
2023-03-29	9.158	9.258	9.136	9.228	8.789	1,055,847
2023-03-28	9.208	9.238	9.098	9.138	8.704	504,722
2023-03-27	9.189	9.218	9.135	9.154	8.719	494,877
2023-03-24	9.090	9.272	9.052	9.087	8.655	1,067,537
2023-03-23	9.176	9.280	9.094	9.263	8.823	1,087,528
2023-03-22	9.170	9.234	9.142	9.154	8.719	1,290,543
2023-03-21	9.052	9.234	9.052	9.232	8.793	5,608,965
2023-03-20	9.000	9.020	8.768	8.962	8.536	1,827,436
2023-03-17	9.014	9.014	8.740	8.815	8.396	1,817,567
2023-03-16	8.989	9.168	8.880	8.960	8.534	1,526,888
2023-03-15	9.201	9.201	8.860	8.976	8.549	3,604,874
2023-03-14	9.450	9.554	9.392	9.458	9.008	1,421,792
2023-03-13	9.540	9.564	9.254	9.426	8.978	1,398,515
2023-03-10	9.639	9.640	9.418	9.545	9.091	8,638,215
2023-03-09	9.924	9.924	9.566	9.793	9.328	2,836,491
2023-03-08	9.800	9.880	9.760	9.860	9.391	693,158
2023-03-07	9.836	9.950	9.794	9.827	9.360	1,629,662
2023-03-06	9.848	9.936	9.840	9.879	9.409	584,459
2023-03-03	9.849	9.890	9.724	9.836	9.368	4,710,443
2023-03-02	9.816	9.816	9.730	9.814	9.348	3,424,228
2023-03-01	9.759	9.824	9.754	9.772	9.308	628,119
2023-02-28	9.692	9.796	9.686	9.739	9.276	1,165,634
2023-02-27	9.745	9.762	9.708	9.724	9.262	541,237
2023-02-24	9.820	9.820	9.688	9.712	9.250	436,917
2023-02-23	9.838	9.838	9.748	9.760	9.296	333,591
2023-02-22	9.788	9.800	9.682	9.760	9.296	535,187
2023-02-21	9.802	9.848	9.750	9.817	9.350	408,848
2023-02-20	9.916	9.916	9.764	9.807	9.341	284,692
2023-02-17	9.753	9.916	9.732	9.878	9.408	516,163
2023-02-16	9.848	9.920	9.768	9.808	9.342	439,295
2023-02-15	9.740	9.768	9.682	9.742	9.279	796,460
2023-02-14	9.800	9.810	9.746	9.769	9.305	554,863
2023-02-13	9.800	9.800	9.750	9.770	9.306	620,538
2023-02-10	9.892	9.892	9.706	9.761	9.297	818,950
2023-02-09	9.908	10.050	9.908	9.936	9.463	734,772
2023-02-08	9.859	9.938	9.842	9.885	9.415	880,713
2023-02-07	9.872	9.872	9.780	9.785	9.320	599,826
2023-02-06	9.872	9.906	9.822	9.852	9.384	735,848
2023-02-03	9.962	9.962	9.786	9.862	9.393	1,159,917
2023-02-02	9.949	10.015	9.898	9.994	9.518	1,533,816
2023-02-01	9.846	9.948	9.846	9.882	9.412	757,086
2023-01-31	9.868	9.978	9.824	9.846	9.378	940,748
2023-01-30	9.856	10.000	9.856	9.994	9.518	1,480,253
2023-01-27	9.802	9.956	9.802	9.893	9.423	1,549,947
2023-01-26	9.586	9.838	9.586	9.812	9.346	3,309,843
2023-01-25	9.436	9.584	9.436	9.507	9.055	4,127,553
2023-01-24	9.546	9.640	9.546	9.573	9.118	925,376
2023-01-23	9.634	9.650	9.574	9.617	9.160	3,723,967
2023-01-20	9.508	9.642	9.508	9.573	9.118	1,080,295
2023-01-19	9.563	9.632	9.452	9.466	9.016	724,964
2023-01-18	9.649	9.698	9.584	9.618	9.161	713,348
2023-01-17	9.663	9.666	9.550	9.595	9.139	642,425
2023-01-16	9.548	9.702	9.548	9.662	9.203	1,377,071
2023-01-13	9.601	9.690	9.524	9.561	9.107	786,196
2023-01-12	9.562	9.684	9.556	9.584	9.128	1,108,244
2023-01-11	9.430	9.724	9.430	9.674	9.214	834,872
2023-01-10	9.501	9.508	9.352	9.393	8.947	6,411,986
2023-01-09	9.458	9.524	9.384	9.499	9.047	6,440,308

← NewerPage 16 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.