Vivendi SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 9.458 | 9.524 | 9.384 | 9.499 | 9.047 | 6,440,308 |
| 2023-01-06 | 9.400 | 9.466 | 9.340 | 9.462 | 9.012 | 335,613 |
| 2023-01-05 | 9.501 | 9.536 | 9.354 | 9.376 | 8.930 | 489,323 |
| 2023-01-04 | 9.362 | 9.570 | 9.312 | 9.541 | 9.087 | 945,489 |
| 2023-01-03 | 9.090 | 9.324 | 9.090 | 9.287 | 8.846 | 2,039,674 |
| 2022-12-30 | 9.002 | 9.020 | 8.912 | 9.002 | 8.574 | 564,689 |
| 2022-12-29 | 8.905 | 9.032 | 8.834 | 9.032 | 8.603 | 381,887 |
| 2022-12-28 | 8.876 | 8.952 | 8.876 | 8.892 | 8.469 | 288,534 |
| 2022-12-23 | 8.978 | 9.010 | 8.896 | 8.946 | 8.521 | 493,893 |
| 2022-12-22 | 9.029 | 9.088 | 8.936 | 8.957 | 8.531 | 452,709 |
| 2022-12-21 | 8.781 | 8.982 | 8.768 | 8.950 | 8.525 | 941,371 |
| 2022-12-20 | 8.690 | 8.760 | 8.638 | 8.738 | 8.323 | 526,077 |
| 2022-12-19 | 8.638 | 8.778 | 8.638 | 8.707 | 8.293 | 1,031,884 |
| 2022-12-16 | 8.744 | 8.744 | 8.580 | 8.691 | 8.278 | 4,982,613 |
| 2022-12-15 | 8.861 | 8.900 | 8.712 | 8.731 | 8.316 | 1,210,693 |
| 2022-12-14 | 8.896 | 8.952 | 8.866 | 8.934 | 8.509 | 2,339,286 |
| 2022-12-13 | 8.878 | 9.070 | 8.878 | 8.963 | 8.537 | 428,662 |
| 2022-12-12 | 8.936 | 9.000 | 8.870 | 8.927 | 8.503 | 451,339 |
| 2022-12-09 | 8.949 | 9.030 | 8.902 | 9.011 | 8.583 | 441,470 |
| 2022-12-08 | 8.946 | 8.946 | 8.866 | 8.924 | 8.500 | 412,949 |
| 2022-12-07 | 8.909 | 8.968 | 8.868 | 8.946 | 8.521 | 630,633 |
| 2022-12-06 | 8.861 | 8.916 | 8.792 | 8.855 | 8.434 | 1,671,613 |
| 2022-12-05 | 8.911 | 8.972 | 8.860 | 8.928 | 8.504 | 8,392,965 |
| 2022-12-02 | 8.930 | 8.952 | 8.826 | 8.908 | 8.485 | 894,992 |
| 2022-12-01 | 8.650 | 8.922 | 8.608 | 8.883 | 8.461 | 1,659,062 |
| 2022-11-30 | 8.549 | 8.640 | 8.488 | 8.518 | 8.113 | 13,604,736 |
| 2022-11-29 | 8.589 | 8.662 | 8.548 | 8.556 | 8.149 | 443,259 |
| 2022-11-28 | 8.740 | 8.740 | 8.590 | 8.637 | 8.226 | 454,817 |
| 2022-11-25 | 8.672 | 8.752 | 8.672 | 8.694 | 8.281 | 343,480 |
| 2022-11-24 | 8.648 | 8.734 | 8.628 | 8.666 | 8.254 | 382,535 |
| 2022-11-23 | 8.596 | 8.596 | 8.482 | 8.548 | 8.142 | 505,707 |
| 2022-11-22 | 8.526 | 8.592 | 8.438 | 8.552 | 8.146 | 1,630,034 |
| 2022-11-21 | 8.560 | 8.560 | 8.438 | 8.488 | 8.085 | 461,127 |
| 2022-11-18 | 8.426 | 8.556 | 8.426 | 8.482 | 8.079 | 618,912 |
| 2022-11-17 | 8.461 | 8.602 | 8.346 | 8.446 | 8.045 | 908,483 |
| 2022-11-16 | 8.717 | 8.740 | 8.546 | 8.563 | 8.156 | 848,745 |
| 2022-11-15 | 8.698 | 8.768 | 8.620 | 8.751 | 8.335 | 2,955,122 |
| 2022-11-14 | 8.746 | 8.746 | 8.622 | 8.680 | 8.267 | 1,428,336 |
| 2022-11-11 | 8.578 | 8.710 | 8.574 | 8.709 | 8.295 | 825,777 |
| 2022-11-10 | 8.313 | 8.594 | 8.250 | 8.576 | 8.168 | 533,244 |
| 2022-11-09 | 8.475 | 8.482 | 8.264 | 8.360 | 7.963 | 904,399 |
| 2022-11-08 | 8.440 | 8.548 | 8.416 | 8.535 | 8.129 | 582,242 |
| 2022-11-07 | 8.397 | 8.510 | 8.324 | 8.465 | 8.063 | 819,161 |
| 2022-11-04 | 8.313 | 8.476 | 8.288 | 8.398 | 7.999 | 730,203 |
| 2022-11-03 | 8.298 | 8.298 | 8.216 | 8.267 | 7.874 | 545,051 |
| 2022-11-02 | 8.364 | 8.376 | 8.280 | 8.354 | 7.957 | 3,086,905 |
| 2022-11-01 | 8.332 | 8.428 | 8.332 | 8.351 | 7.954 | 378,404 |
| 2022-10-31 | 8.208 | 8.316 | 8.194 | 8.303 | 7.908 | 1,706,873 |
| 2022-10-28 | 8.258 | 8.272 | 8.130 | 8.175 | 7.786 | 812,637 |
| 2022-10-27 | 8.290 | 8.348 | 8.248 | 8.315 | 7.920 | 718,220 |
| 2022-10-26 | 8.296 | 8.296 | 8.172 | 8.247 | 7.855 | 481,189 |
| 2022-10-25 | 8.100 | 8.320 | 8.100 | 8.276 | 7.883 | 1,707,351 |
| 2022-10-24 | 7.814 | 7.998 | 7.814 | 7.983 | 7.604 | 8,850,554 |
| 2022-10-21 | 8.010 | 8.038 | 7.752 | 7.829 | 7.457 | 1,185,753 |
| 2022-10-20 | 8.101 | 8.172 | 8.066 | 8.124 | 7.738 | 552,095 |
| 2022-10-19 | 8.184 | 8.184 | 8.064 | 8.165 | 7.777 | 1,765,189 |
| 2022-10-18 | 8.046 | 8.221 | 8.046 | 8.144 | 7.757 | 646,661 |
| 2022-10-17 | 7.960 | 8.020 | 7.880 | 7.965 | 7.586 | 1,114,321 |
| 2022-10-14 | 7.928 | 7.992 | 7.838 | 7.867 | 7.493 | 824,068 |
| 2022-10-13 | 7.663 | 7.908 | 7.650 | 7.894 | 7.519 | 591,200 |
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.