Vivendi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	7.680	7.706	7.602	7.682	7.317	620,808
2022-10-11	7.783	7.794	7.638	7.754	7.385	458,738
2022-10-10	7.831	7.914	7.810	7.846	7.473	2,992,705
2022-10-07	8.095	8.095	7.877	7.903	7.527	2,377,329
2022-10-06	8.263	8.264	8.106	8.117	7.731	1,274,969
2022-10-05	8.116	8.306	8.116	8.204	7.814	1,226,207
2022-10-04	8.118	8.298	8.118	8.269	7.876	1,522,331
2022-10-03	7.861	8.086	7.850	8.071	7.687	985,724
2022-09-30	7.837	8.004	7.804	7.990	7.610	2,959,403
2022-09-29	8.134	8.134	7.760	7.768	7.399	1,112,287
2022-09-28	8.101	8.196	7.976	8.172	7.784	868,299
2022-09-27	8.181	8.320	8.158	8.223	7.832	2,337,295
2022-09-26	8.200	8.250	8.106	8.185	7.796	473,507
2022-09-23	8.372	8.436	8.268	8.303	7.908	760,287
2022-09-22	8.309	8.448	8.258	8.412	8.012	679,196
2022-09-21	8.400	8.434	8.348	8.409	8.009	637,605
2022-09-20	8.536	8.596	8.444	8.463	8.061	327,169
2022-09-16	8.488	8.546	8.440	8.528	8.123	856,562
2022-09-15	8.586	8.586	8.490	8.523	8.118	709,881
2022-09-14	8.760	8.760	8.492	8.515	8.110	734,324
2022-09-13	8.901	9.008	8.786	8.819	8.400	479,516
2022-09-12	8.751	8.922	8.694	8.872	8.450	870,951
2022-09-09	8.581	8.752	8.522	8.727	8.312	944,556
2022-09-08	8.734	8.798	8.508	8.534	8.128	437,754
2022-09-07	8.772	8.800	8.714	8.747	8.331	9,050,771
2022-09-06	8.894	8.894	8.794	8.806	8.387	11,538,306
2022-09-05	8.800	8.894	8.798	8.863	8.442	5,115,566
2022-09-02	8.871	8.932	8.812	8.928	8.504	564,630
2022-09-01	8.981	9.028	8.720	8.786	8.368	624,783
2022-08-31	9.109	9.134	9.024	9.123	8.689	2,679,821
2022-08-30	9.050	9.100	9.006	9.038	8.608	1,208,939
2022-08-26	9.082	9.122	8.992	9.009	8.581	1,660,556
2022-08-25	9.102	9.102	9.022	9.040	8.610	1,177,957
2022-08-24	9.060	9.060	8.992	9.050	8.620	1,533,857
2022-08-23	8.924	9.062	8.924	9.026	8.597	1,560,697
2022-08-22	8.992	8.992	8.864	8.979	8.552	1,864,916
2022-08-19	9.056	9.064	8.982	8.991	8.564	1,038,376
2022-08-18	9.130	9.156	8.994	9.027	8.598	829,149
2022-08-17	9.341	9.372	9.134	9.159	8.724	344,974
2022-08-16	9.391	9.406	9.300	9.358	8.913	861,925
2022-08-15	9.408	9.448	9.338	9.368	8.923	6,373,919
2022-08-12	9.408	9.470	9.408	9.429	8.981	447,617
2022-08-11	9.463	9.464	9.334	9.439	8.990	223,286
2022-08-10	9.324	9.426	9.266	9.396	8.949	7,028,362
2022-08-09	9.404	9.412	9.266	9.342	8.898	525,816
2022-08-08	9.402	9.434	9.356	9.411	8.964	377,587
2022-08-05	9.252	9.418	9.226	9.374	8.928	775,351
2022-08-04	9.356	9.356	9.240	9.270	8.829	329,986
2022-08-03	9.150	9.291	9.150	9.271	8.830	368,527
2022-08-02	9.202	9.202	9.064	9.185	8.748	447,880
2022-08-01	9.360	9.416	9.160	9.223	8.785	908,197
2022-07-29	9.830	9.830	9.250	9.268	8.827	2,698,807
2022-07-28	10.025	10.060	9.928	9.983	9.508	1,254,826
2022-07-27	9.963	10.065	9.898	10.007	9.531	2,317,996
2022-07-26	10.000	10.055	9.898	9.934	9.461	1,775,223
2022-07-25	10.044	10.070	9.982	10.070	9.591	482,842
2022-07-22	9.988	10.045	9.952	10.017	9.541	441,033
2022-07-21	10.015	10.105	9.948	9.993	9.518	2,980,027
2022-07-20	9.859	10.030	9.844	10.013	9.537	1,295,933
2022-07-19	9.849	9.914	9.734	9.894	9.424	512,593

← NewerPage 18 of 22 · 1,270 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.