Vivendi SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 2.997 | 3.020 | 1.991 | 3.004 | 2.950 | 1,068 |
| 2025-11-10 | 2.991 | 3.018 | 2.977 | 2.994 | 2.940 | 439 |
| 2025-11-07 | 2.993 | 3.002 | 2.955 | 2.979 | 2.926 | 237 |
| 2025-11-06 | 3.029 | 3.029 | 2.979 | 2.988 | 2.934 | 1,755,916 |
| 2025-11-05 | 3.011 | 3.032 | 2.973 | 3.027 | 2.972 | 1,961 |
| 2025-11-04 | 3.050 | 3.050 | 2.989 | 2.997 | 2.943 | 2,502 |
| 2025-11-03 | 3.132 | 3.142 | 3.040 | 3.055 | 3.000 | 17,398 |
| 2025-10-31 | 3.033 | 3.124 | 3.028 | 3.124 | 3.067 | 18,753 |
| 2025-10-30 | 3.040 | 3.050 | 3.000 | 3.032 | 2.977 | 7,137 |
| 2025-10-29 | 3.120 | 3.121 | 3.049 | 3.049 | 2.994 | 7,475 |
| 2025-10-28 | 3.118 | 3.118 | 3.098 | 3.109 | 3.053 | 668,844 |
| 2025-10-27 | 3.158 | 3.170 | 3.123 | 3.123 | 3.067 | 2,056,399 |
← NewerPage 5 of 5 · 252 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.