Vivendi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	2.230	2.230	2.168	2.218	2.178	4,900
2026-02-05	2.257	2.338	2.237	2.259	2.218	10,737
2026-02-04	2.268	2.268	2.224	2.263	2.222	43,878
2026-02-03	2.350	2.350	1.991	2.270	2.229	1,782,035
2026-02-02	2.354	2.368	2.330	2.367	2.325	20,663
2026-01-30	2.371	2.378	2.341	2.341	2.299	42,871
2026-01-29	2.411	2.412	2.368	2.368	2.325	9,017
2026-01-28	2.400	2.408	2.384	2.401	2.358	39,695
2026-01-27	2.420	2.420	1.991	2.391	2.348	7,735
2026-01-26	2.411	2.439	2.399	2.416	2.373	10,320
2026-01-23	2.372	2.400	2.372	2.400	2.356	724,570
2026-01-22	2.395	2.408	2.372	2.404	2.361	292
2026-01-21	2.355	2.385	2.351	2.378	2.335	314,866
2026-01-20	2.380	2.380	1.991	2.370	2.327	11,197
2026-01-19	2.397	2.400	2.378	2.392	2.349	75,903
2026-01-16	2.440	2.442	2.414	2.418	2.375	582
2026-01-15	2.424	2.446	2.418	2.446	2.402	8,184
2026-01-14	2.400	2.433	2.395	2.433	2.389	478
2026-01-13	2.411	2.441	1.991	2.392	2.349	6,585
2026-01-12	2.406	2.430	2.395	2.415	2.371	46,035
2026-01-09	2.352	2.416	2.352	2.416	2.373	433,406
2026-01-08	2.395	2.395	2.347	2.351	2.309	436,355
2026-01-07	2.420	2.426	2.362	2.372	2.329	1,384
2026-01-06	2.418	2.418	2.384	2.409	2.366	1,225
2026-01-05	2.357	2.430	2.357	2.411	2.368	9,754
2026-01-02	2.365	2.371	2.347	2.347	2.305	1,883,813
2025-12-31	2.360	2.380	2.350	2.351	2.309	304
2025-12-30	2.364	2.383	2.364	2.383	2.340	4,459
2025-12-29	2.352	2.365	2.348	2.356	2.314	206
2025-12-24	2.351	2.373	2.332	2.363	2.321	107
2025-12-23	2.351	2.352	2.337	2.341	2.299	365,977
2025-12-22	2.331	2.364	2.324	2.343	2.301	5,505
2025-12-19	2.345	2.360	2.330	2.360	2.317	366,672
2025-12-18	2.366	2.366	2.316	2.357	2.315	17,271
2025-12-17	2.320	2.360	2.319	2.344	2.302	400,945
2025-12-16	2.354	2.371	2.327	2.327	2.285	2,250,332
2025-12-15	2.356	2.379	2.350	2.379	2.336	3,794
2025-12-12	2.366	2.390	2.366	2.370	2.328	14,940
2025-12-11	2.351	2.398	2.347	2.369	2.326	2,811
2025-12-10	2.375	2.375	2.348	2.356	2.314	556,921
2025-12-09	2.360	2.405	1.991	2.353	2.311	204,124
2025-12-08	2.400	2.401	2.351	2.351	2.308	172,353
2025-12-05	2.358	2.438	2.358	2.410	2.367	158,349
2025-12-04	2.358	2.360	2.336	2.354	2.311	5,493
2025-12-03	2.367	2.388	2.326	2.340	2.298	9,759
2025-12-02	2.441	2.449	1.991	2.367	2.324	414,564
2025-12-01	2.380	2.470	2.318	2.450	2.406	721,945
2025-11-28	2.511	2.537	2.410	2.511	2.465	1,409,520
2025-11-27	2.491	2.512	2.456	2.512	2.466	852,813
2025-11-26	2.455	2.507	2.452	2.452	2.408	3,621,047
2025-11-25	2.511	2.550	1.991	2.480	2.435	1,089,724
2025-11-24	2.549	2.581	2.512	2.533	2.487	773,012
2025-11-21	2.477	2.535	2.462	2.535	2.490	4,920,759
2025-11-20	2.522	2.522	1.991	2.515	2.470	14,523
2025-11-19	2.891	2.898	2.338	2.527	2.482	93,250
2025-11-18	2.895	2.895	2.871	2.880	2.828	11,585
2025-11-17	2.949	2.949	2.919	2.928	2.876	64
2025-11-14	2.958	2.958	2.907	2.919	2.867	7,073
2025-11-13	3.019	3.024	2.969	2.980	2.927	1,425
2025-11-12	3.014	3.059	3.005	3.009	2.955	2,156

← NewerPage 4 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.