Vivendi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	11.453	11.550	11.155	11.200	10.599	1,493,388
2022-01-21	11.600	11.755	11.480	11.540	10.920	2,083,409
2022-01-20	11.735	11.840	11.660	11.743	11.112	2,470,956
2022-01-19	11.770	11.770	11.445	11.538	10.918	1,579,233
2022-01-18	12.010	12.010	11.840	11.875	11.237	1,708,389
2022-01-17	12.055	12.055	11.955	12.010	11.365	830,970
2022-01-14	12.093	12.210	12.000	12.010	11.365	687,135
2022-01-13	12.000	12.100	9.313	12.063	11.415	1,159,204
2022-01-12	11.878	11.955	11.815	11.918	11.278	521,061
2022-01-11	11.820	11.945	11.809	11.828	11.192	563,649
2022-01-10	11.950	11.950	11.755	11.785	11.152	754,868
2022-01-07	11.963	12.010	11.805	11.883	11.245	633,717
2022-01-06	11.988	12.065	11.985	12.008	11.363	1,525,400
2022-01-05	11.980	12.170	11.980	12.118	11.467	2,093,656
2022-01-04	12.093	12.115	11.985	11.988	11.344	6,243,737
2021-12-31	11.953	11.965	11.895	11.908	11.268	42,513
2021-12-30	11.953	12.045	9.313	11.998	11.353	434,575
2021-12-29	11.945	12.080	11.945	11.973	11.330	570,161
2021-12-24	11.935	11.990	11.935	11.975	11.332	30,438
2021-12-23	11.900	11.965	11.855	11.928	11.287	345,657
2021-12-22	11.735	11.880	11.715	11.868	11.230	4,885,563
2021-12-21	11.425	11.785	11.425	11.768	11.136	2,276,339
2021-12-20	11.075	11.270	11.075	11.228	10.625	3,641,353
2021-12-17	11.278	11.290	11.175	11.258	10.653	6,488,071
2021-12-16	11.200	11.290	9.313	11.258	10.653	3,323,515
2021-12-15	11.245	11.245	11.100	11.205	10.603	8,065,768
2021-12-14	11.293	11.325	11.105	11.188	10.587	7,943,614
2021-12-13	11.283	11.515	11.235	11.268	10.663	1,438,777
2021-12-10	11.278	11.330	11.210	11.258	10.653	1,614,458
2021-12-09	11.230	11.340	11.190	11.270	10.665	1,240,430
2021-12-08	11.383	11.450	11.250	11.255	10.651	1,244,617
2021-12-07	11.278	11.480	11.270	11.440	10.826	1,460,747
2021-12-06	11.265	11.430	11.265	11.340	10.731	2,888,545
2021-12-03	11.353	11.430	11.215	11.243	10.639	1,508,195
2021-12-02	11.288	11.350	9.313	11.250	10.646	824,188
2021-12-01	11.353	11.525	11.200	11.485	10.868	708,433
2021-11-30	11.125	11.335	11.125	11.318	10.710	5,260,067
2021-11-29	11.353	11.365	11.200	11.228	10.625	1,229,276
2021-11-26	11.285	11.285	11.120	11.143	10.544	1,448,293
2021-11-25	11.430	11.505	11.410	11.443	10.828	1,731,897
2021-11-24	11.495	11.495	11.340	11.395	10.783	1,187,306
2021-11-23	11.193	11.270	11.145	11.228	10.625	1,339,739
2021-11-22	11.215	11.400	11.215	11.298	10.691	1,295,497
2021-11-19	11.088	11.125	11.015	11.068	10.473	8,160,973
2021-11-18	11.100	11.125	9.313	11.078	10.483	2,568,832
2021-11-17	11.115	11.245	11.065	11.108	10.511	1,186,669
2021-11-16	11.178	11.315	11.058	11.058	10.464	1,624,024
2021-11-15	11.380	11.380	11.263	11.263	10.658	1,018,923
2021-11-12	11.425	11.425	11.290	11.418	10.804	669,796
2021-11-11	11.205	11.360	11.185	11.358	10.748	1,885,355
2021-11-10	10.973	11.210	10.955	11.183	10.582	718,595
2021-11-09	10.953	11.085	10.930	10.990	10.400	2,315,597
2021-11-08	11.058	11.135	10.925	10.948	10.360	764,634
2021-11-05	11.093	11.160	11.064	11.115	10.518	595,161
2021-11-04	10.900	11.150	9.313	11.098	10.502	662,081
2021-11-03	10.890	11.015	10.890	10.908	10.322	1,743,441
2021-11-02	11.065	11.065	10.969	11.003	10.412	1,531,439
2021-11-01	11.180	11.180	11.070	11.090	10.495	6,794,167
2021-10-29	11.137	11.137	11.010	11.085	10.490	7,122,747
2021-10-28	11.088	11.090	11.020	11.068	10.473	495,810

← NewerPage 21 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.