Vivendi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	2.031	2.042	1.981	1.986	1.986	67,181
2026-07-29	2.000	2.030	1.982	2.014	2.014	3,469,634
2026-07-28	1.940	1.988	1.940	1.940	1.940	1,380,880
2026-07-27	1.911	1.939	1.905	1.937	1.937	57,751
2026-07-24	1.883	1.906	1.883	1.906	1.906	24,725
2026-07-23	1.880	1.880	1.862	1.862	1.862	108
2026-07-22	1.871	1.911	1.871	1.897	1.897	1,508
2026-07-21	1.888	1.900	1.863	1.877	1.877	10,825
2026-07-20	1.880	1.901	1.835	1.895	1.895	5,328
2026-07-17	1.892	1.902	1.880	1.882	1.882	39,923
2026-07-16	1.899	1.917	1.899	1.914	1.914	14,187
2026-07-15	1.905	1.929	1.878	1.929	1.929	251
2026-07-14	1.930	1.970	1.909	1.910	1.910	308
2026-07-13	1.911	1.961	1.910	1.959	1.959	1,085
2026-07-10	1.946	1.946	1.914	1.940	1.940	1,131,723
2026-07-09	1.989	1.989	1.929	1.939	1.939	20,994
2026-07-08	2.160	2.186	1.792	1.928	1.928	14,165
2026-07-07	2.221	2.286	2.158	2.200	2.200	14,950
2026-07-06	2.210	2.280	2.206	2.250	2.250	2,885
2026-07-03	2.215	2.292	2.215	2.215	2.215	13,113
2026-07-02	2.218	2.274	2.218	2.265	2.265	936
2026-07-01	2.197	2.223	2.160	2.223	2.223	1,682,270
2026-06-30	2.206	2.206	2.162	2.162	2.162	38
2026-06-29	2.221	2.236	2.208	2.214	2.214	13,086
2026-06-26	2.170	2.196	2.136	2.176	2.176	146
2026-06-25	2.138	2.194	2.138	2.194	2.194	1,209
2026-06-24	2.126	2.172	2.122	2.153	2.153	3,028,010
2026-06-23	2.155	2.182	2.142	2.146	2.146	3,035,432
2026-06-22	2.156	2.182	2.156	2.156	2.156	85
2026-06-19	2.150	2.222	2.150	2.214	2.214	1,423,779
2026-06-18	2.184	2.184	2.150	2.184	2.184	101,086
2026-06-17	2.156	2.202	2.156	2.202	2.202	13,019
2026-06-16	2.150	2.174	2.150	2.156	2.156	19,655
2026-06-15	2.176	2.192	2.176	2.180	2.180	1,068,257
2026-06-12	2.178	2.178	2.146	2.153	2.153	2,162,035
2026-06-11	2.100	2.129	2.100	2.129	2.129	9
2026-06-10	2.136	2.166	2.114	2.126	2.126	1,231,231
2026-06-09	2.181	2.212	2.160	2.160	2.160	24
2026-06-08	2.200	2.240	2.184	2.200	2.200	3,523
2026-06-05	2.160	2.244	2.146	2.214	2.214	5,267,379
2026-06-04	2.250	2.256	2.130	2.227	2.227	44,440
2026-06-03	2.319	2.344	2.319	2.319	2.319	178
2026-06-02	2.372	2.403	2.312	2.403	2.403	101,493
2026-06-01	2.381	2.400	2.328	2.366	2.366	585,449
2026-05-29	2.366	2.460	2.366	2.367	2.367	106,805
2026-05-28	2.292	2.292	2.240	2.278	2.278	363,299
2026-05-27	2.301	2.316	2.272	2.303	2.303	569,702
2026-05-26	2.322	2.350	2.322	2.323	2.323	329,389
2026-05-22	2.324	2.360	2.324	2.355	2.355	9,107
2026-05-21	2.250	2.314	2.248	2.305	2.305	2,399,875
2026-05-20	2.240	2.356	2.240	2.318	2.318	1,277,796
2026-05-19	2.252	2.306	2.252	2.252	2.252	4,481
2026-05-18	2.170	2.254	2.170	2.208	2.208	340,538
2026-05-15	2.189	2.212	2.176	2.187	2.187	744,609
2026-05-14	2.122	2.170	2.122	2.165	2.165	560,466
2026-05-13	2.111	2.116	2.111	2.115	2.115	73,789
2026-05-12	2.109	2.130	2.106	2.109	2.109	170,881
2026-05-11	2.092	2.150	2.092	2.136	2.136	6,154
2026-05-08	2.060	2.110	2.060	2.095	2.095	107,759
2026-05-07	2.071	2.080	2.040	2.080	2.080	855

← NewerPage 2 of 5 · 253 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.