Vivendi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	9.659	9.770	9.624	9.743	9.280	609,969
2022-07-15	9.568	9.608	9.476	9.599	9.143	669,080
2022-07-14	9.429	9.544	9.362	9.497	9.046	3,249,090
2022-07-13	9.234	9.484	9.234	9.373	8.927	1,675,260
2022-07-12	9.362	9.362	9.218	9.271	8.830	3,641,863
2022-07-11	9.572	9.648	9.386	9.392	8.946	1,921,776
2022-07-08	9.475	9.726	9.466	9.719	9.257	470,393
2022-07-07	9.418	9.496	9.320	9.477	9.027	620,742
2022-07-06	9.263	9.384	9.240	9.302	8.860	307,565
2022-07-05	9.546	9.546	9.208	9.215	8.777	1,916,822
2022-07-04	9.636	9.636	9.474	9.495	9.044	4,229,162
2022-07-01	9.630	9.698	9.544	9.546	9.092	692,240
2022-06-30	9.722	9.722	9.508	9.642	9.184	2,058,106
2022-06-29	9.920	9.964	9.668	9.686	9.226	672,382
2022-06-28	10.025	10.060	9.942	10.005	9.529	1,634,142
2022-06-27	10.105	10.140	9.962	9.986	9.511	9,337,125
2022-06-24	10.049	10.085	9.996	10.073	9.594	1,222,350
2022-06-23	10.000	10.215	9.988	10.027	9.550	18,952,885
2022-06-22	10.363	10.410	10.215	10.258	9.770	1,743,428
2022-06-21	10.501	10.510	10.425	10.475	9.977	5,353,944
2022-06-20	10.683	10.745	10.470	10.500	10.001	820,773
2022-06-17	10.666	10.666	10.415	10.623	10.118	4,218,089
2022-06-16	10.978	11.015	10.555	10.620	10.115	12,553,288
2022-06-15	10.944	11.050	10.944	10.973	10.451	1,001,760
2022-06-14	10.850	11.000	10.850	10.953	10.432	1,069,157
2022-06-13	10.900	10.970	10.820	10.863	10.346	1,498,533
2022-06-10	11.015	11.040	10.950	10.958	10.437	3,592,930
2022-06-09	11.020	11.145	11.020	11.083	10.556	552,258
2022-06-08	11.100	11.115	10.997	11.065	10.539	570,343
2022-06-07	11.253	11.260	11.015	11.083	10.556	2,900,810
2022-06-06	11.388	11.440	11.185	11.290	10.753	3,242,402
2022-06-01	11.019	11.245	11.019	11.038	10.513	3,649,996
2022-05-31	11.058	11.101	10.975	11.028	10.503	2,968,378
2022-05-30	10.965	11.080	10.965	11.053	10.527	1,190,113
2022-05-27	10.990	11.105	10.990	11.003	10.480	1,194,855
2022-05-26	10.950	11.020	10.950	10.998	10.475	694,778
2022-05-25	10.953	11.080	10.945	11.060	10.534	657,091
2022-05-24	10.950	11.095	10.950	10.993	10.470	3,691,115
2022-05-23	10.995	11.110	10.995	11.060	10.534	11,614,131
2022-05-20	10.750	11.010	10.750	10.953	10.432	1,462,833
2022-05-19	10.700	10.870	10.700	10.740	10.229	3,108,904
2022-05-18	10.993	11.040	10.890	10.953	10.432	749,249
2022-05-17	10.920	11.065	10.920	11.008	10.484	901,959
2022-05-16	10.915	11.055	10.915	11.013	10.489	487,291
2022-05-13	10.900	11.085	10.900	11.023	10.499	835,731
2022-05-12	10.785	11.020	10.785	10.985	10.463	672,488
2022-05-11	11.105	11.105	10.910	10.968	10.446	1,605,983
2022-05-10	10.805	10.940	10.805	10.863	10.346	486,946
2022-05-09	10.750	10.905	10.750	10.893	10.375	25,157,330
2022-05-06	10.895	11.075	10.895	10.990	10.468	6,315,735
2022-05-05	11.068	11.510	11.035	11.063	10.537	4,134,573
2022-05-04	11.060	11.370	11.060	11.330	10.791	3,315,319
2022-05-03	10.840	11.190	10.840	11.118	10.589	5,577,952
2022-04-29	11.058	11.110	10.958	11.000	10.477	11,851,544
2022-04-28	11.285	11.285	11.025	11.068	10.541	717,119
2022-04-27	11.250	11.250	11.005	11.108	10.580	583,196
2022-04-26	11.335	11.335	11.110	11.153	10.622	1,008,697
2022-04-25	11.400	11.890	11.365	11.503	10.885	2,574,364
2022-04-22	11.755	11.755	11.405	11.468	10.852	2,639,156
2022-04-21	11.900	11.955	11.769	11.838	11.202	1,796,582

← NewerPage 19 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.