Vivendi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	11.993	12.015	11.860	11.893	11.254	7,700,682
2022-04-19	12.000	12.035	11.890	11.908	11.268	694,354
2022-04-14	11.953	12.020	11.870	11.953	11.311	3,399,695
2022-04-13	11.800	11.935	11.800	11.868	11.230	17,434,666
2022-04-12	11.673	11.855	11.655	11.813	11.178	4,817,174
2022-04-11	11.630	11.945	11.630	11.833	11.197	1,396,897
2022-04-08	11.750	11.750	11.625	11.645	11.020	3,486,422
2022-04-07	11.730	11.840	9.313	11.625	11.001	3,667,412
2022-04-06	11.853	11.925	11.605	11.633	11.008	1,754,847
2022-04-05	11.925	12.060	11.815	11.833	11.197	814,779
2022-04-04	12.053	12.095	11.950	12.048	11.401	3,688,386
2022-04-01	11.825	12.015	11.825	11.888	11.249	1,116,548
2022-03-31	11.963	11.990	11.815	11.845	11.209	694,492
2022-03-30	12.045	12.045	11.855	11.860	11.223	598,130
2022-03-29	12.058	12.145	11.940	11.948	11.306	7,696,537
2022-03-28	12.000	12.085	11.875	11.895	11.256	879,572
2022-03-25	11.868	11.960	11.800	11.898	11.259	723,527
2022-03-24	11.855	11.855	9.313	11.833	11.197	1,283,924
2022-03-23	11.827	11.940	11.827	11.888	11.249	6,840,806
2022-03-22	11.753	11.850	11.668	11.840	11.204	7,810,712
2022-03-21	11.600	11.800	11.600	11.763	11.131	6,007,409
2022-03-18	11.760	11.760	11.590	11.638	11.013	2,585,622
2022-03-17	11.735	11.850	11.645	11.763	11.131	9,364,766
2022-03-16	11.850	11.850	11.655	11.708	11.079	4,054,433
2022-03-15	11.653	11.744	11.375	11.560	10.939	1,298,761
2022-03-14	11.610	11.785	11.610	11.763	11.131	7,990,162
2022-03-11	11.470	11.720	11.470	11.498	10.880	1,076,147
2022-03-10	11.400	11.515	9.313	11.343	10.734	2,199,661
2022-03-09	10.945	11.270	10.945	11.255	10.651	1,688,601
2022-03-08	10.666	11.020	10.666	10.785	10.206	17,117,202
2022-03-07	10.454	10.820	10.225	10.748	10.170	2,111,930
2022-03-04	10.853	10.948	10.700	10.748	10.170	1,683,630
2022-03-03	11.215	11.310	11.000	11.083	10.487	5,176,521
2022-03-02	10.965	11.160	10.965	11.158	10.558	1,563,899
2022-03-01	11.200	11.310	11.040	11.085	10.490	8,270,783
2022-02-28	11.110	11.310	11.110	11.265	10.660	9,000,391
2022-02-25	11.300	11.370	11.140	11.320	10.712	3,431,347
2022-02-24	11.015	11.355	9.313	11.113	10.516	2,976,644
2022-02-23	11.455	11.455	11.299	11.318	10.710	456,025
2022-02-22	11.188	11.365	11.160	11.333	10.724	4,475,206
2022-02-21	11.535	11.535	11.315	11.318	10.710	2,512,310
2022-02-18	11.510	11.595	11.425	11.448	10.833	640,390
2022-02-17	11.510	11.565	11.440	11.475	10.859	859,492
2022-02-16	11.553	11.770	11.535	11.563	10.942	459,819
2022-02-15	11.647	11.790	11.647	11.678	11.051	588,944
2022-02-14	11.500	11.715	11.425	11.678	11.051	6,953,440
2022-02-11	11.800	11.800	11.665	11.743	11.112	503,415
2022-02-10	11.868	11.885	9.313	11.793	11.159	639,635
2022-02-09	11.665	11.860	11.665	11.828	11.192	1,982,852
2022-02-08	11.573	11.665	11.500	11.653	11.027	4,511,691
2022-02-07	11.540	11.590	11.410	11.568	10.946	366,084
2022-02-04	11.558	11.660	11.370	11.493	10.875	358,084
2022-02-03	11.745	11.745	11.550	11.598	10.975	701,687
2022-02-02	11.800	11.845	11.755	11.808	11.174	871,293
2022-02-01	11.600	11.810	11.570	11.770	11.138	1,218,234
2022-01-31	11.450	11.601	11.450	11.585	10.963	661,328
2022-01-28	11.405	11.510	11.285	11.483	10.866	854,689
2022-01-27	11.278	11.465	9.313	11.405	10.793	934,482
2022-01-26	11.255	11.480	11.255	11.453	10.838	1,129,237
2022-01-25	11.253	11.265	11.135	11.233	10.629	1,690,424

← NewerPage 20 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.