Vivendi SA historical data
| 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 |
← NewerPage 3 of 3 · 127 trading days
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.