Vivendi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	1.991	2.048	1.985	2.037	2.037	23,943
2026-05-05	1.942	1.986	1.905	1.949	1.949	2,157
2026-05-01	1.983	1.983	1.983	1.983	1.983	0
2026-04-30	2.070	2.070	1.970	1.983	1.983	13,308,800
2026-04-29	2.068	2.072	2.050	2.070	2.070	2,659
2026-04-28	2.122	2.142	2.081	2.081	2.081	6,846
2026-04-27	2.141	2.154	2.116	2.131	2.131	9,249,366
2026-04-24	2.200	2.208	2.150	2.151	2.151	72
2026-04-23	2.194	2.194	2.170	2.175	2.175	24,168
2026-04-22	2.180	2.232	2.180	2.198	2.198	57,555
2026-04-21	2.186	2.232	2.186	2.216	2.176	2,457
2026-04-20	2.232	2.232	2.190	2.224	2.184	790,095
2026-04-17	2.206	2.290	2.204	2.255	2.215	7,517
2026-04-16	2.200	2.206	2.180	2.201	2.162	408,570
2026-04-15	2.130	2.182	2.128	2.182	2.143	5,166,460
2026-04-14	2.102	2.132	2.090	2.129	2.091	5,461,433
2026-04-13	2.073	2.090	2.048	2.084	2.047	5,502,021
2026-04-10	2.012	2.116	2.006	2.092	2.055	3,181,058
2026-04-09	2.050	2.050	2.010	2.014	1.978	12,969
2026-04-08	2.084	2.110	2.050	2.097	2.059	18,342,717
2026-04-07	2.120	2.120	1.876	2.015	1.979	2,793,070
2026-04-02	1.800	1.841	1.787	1.835	1.802	336,469
2026-04-01	1.820	1.830	1.789	1.827	1.794	4,745
2026-03-31	1.752	1.784	1.752	1.776	1.744	32,784
2026-03-30	1.691	1.755	1.691	1.755	1.723	160,945
2026-03-27	1.680	1.696	1.679	1.683	1.653	424,706
2026-03-26	1.703	1.716	1.689	1.694	1.664	1,582,150
2026-03-25	1.720	1.742	1.707	1.717	1.686	22,114
2026-03-24	1.700	1.991	1.655	1.680	1.650	1,803,062
2026-03-23	1.700	1.742	1.656	1.691	1.660	3,999,474
2026-03-20	1.768	1.796	1.722	1.722	1.691	33,591
2026-03-19	1.820	1.856	1.782	1.784	1.752	6,333,135
2026-03-18	1.953	1.973	1.842	1.846	1.813	319,365
2026-03-17	1.991	1.991	1.939	1.947	1.912	51,287
2026-03-16	1.973	1.973	1.920	1.957	1.922	643,088
2026-03-13	1.915	1.973	1.843	1.962	1.927	5,380,611
2026-03-12	1.962	1.985	1.950	1.975	1.939	27,577
2026-03-11	2.024	2.024	1.997	1.997	1.961	162,355
2026-03-10	2.074	2.074	1.991	2.043	2.006	2,931,514
2026-03-09	2.010	2.035	1.981	2.018	1.981	204,624
2026-03-06	2.124	2.138	1.997	2.005	1.969	59,014
2026-03-05	2.151	2.156	2.104	2.110	2.072	1,298
2026-03-04	2.070	2.144	2.070	2.121	2.082	114,031
2026-03-03	2.127	2.127	1.991	2.072	2.034	7,148,202
2026-03-02	2.151	2.173	2.144	2.157	2.118	595
2026-02-27	2.180	2.211	2.180	2.198	2.158	14
2026-02-26	2.191	2.220	2.177	2.220	2.180	55,353
2026-02-25	2.172	2.195	2.172	2.177	2.137	6,433
2026-02-24	2.220	2.225	1.991	2.173	2.134	232,715
2026-02-23	2.195	2.246	2.195	2.219	2.179	5,584
2026-02-20	2.198	2.226	2.190	2.213	2.173	4,058,111
2026-02-19	2.175	2.215	2.175	2.197	2.157	5,291,270
2026-02-18	2.218	2.218	2.176	2.186	2.146	143,696
2026-02-17	2.197	2.197	1.991	2.197	2.158	226,138
2026-02-16	2.229	2.238	2.153	2.159	2.120	656,739
2026-02-13	2.179	2.221	2.153	2.213	2.173	1,056,639
2026-02-12	2.216	2.216	2.177	2.177	2.137	620
2026-02-11	2.239	2.247	2.210	2.210	2.170	3,769
2026-02-10	2.200	2.279	1.991	2.269	2.228	3,248,804
2026-02-09	2.220	2.236	2.196	2.236	2.195	3,146

← NewerPage 3 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.