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 |
| 2025-10-24 | 3.151 | 3.160 | 3.112 | 3.160 | 3.103 | 946,372 |
| 2025-10-23 | 3.124 | 3.207 | 3.104 | 3.170 | 3.113 | 386,402 |
| 2025-10-22 | 3.111 | 3.160 | 3.091 | 3.109 | 3.053 | 101,544 |
| 2025-10-21 | 3.030 | 3.079 | 3.030 | 3.077 | 3.021 | 7,730 |
| 2025-10-20 | 3.015 | 3.025 | 3.001 | 3.022 | 2.967 | 116,281 |
| 2025-10-17 | 3.016 | 3.024 | 2.971 | 3.015 | 2.960 | 1,877 |
| 2025-10-16 | 3.038 | 3.038 | 3.010 | 3.032 | 2.978 | 52,014 |
| 2025-10-15 | 3.047 | 3.063 | 3.028 | 3.041 | 2.986 | 2,006 |
| 2025-10-14 | 3.023 | 3.023 | 1.991 | 3.010 | 2.956 | 10,572 |
| 2025-10-13 | 2.925 | 2.963 | 2.925 | 2.938 | 2.885 | 960 |
| 2025-10-10 | 2.936 | 2.960 | 2.926 | 2.926 | 2.874 | 630 |
| 2025-10-09 | 2.987 | 3.055 | 2.957 | 2.964 | 2.911 | 6,543 |
| 2025-10-08 | 3.014 | 3.035 | 2.977 | 2.977 | 2.924 | 16,493 |
| 2025-10-07 | 3.042 | 3.044 | 3.012 | 3.023 | 2.968 | 57,083 |
| 2025-10-06 | 3.071 | 3.075 | 3.022 | 3.041 | 2.986 | 8,598 |
| 2025-10-03 | 3.120 | 3.146 | 3.093 | 3.095 | 3.040 | 28,531 |
| 2025-10-02 | 3.059 | 3.114 | 3.059 | 3.114 | 3.058 | 1,252,754 |
| 2025-10-01 | 2.997 | 3.080 | 2.977 | 3.059 | 3.004 | 1,424,936 |
| 2025-09-30 | 2.940 | 2.998 | 1.991 | 2.996 | 2.942 | 3,517 |
| 2025-09-29 | 2.924 | 2.946 | 2.922 | 2.946 | 2.893 | 32,881 |
| 2025-09-26 | 2.926 | 2.928 | 2.895 | 2.920 | 2.868 | 78,774 |
| 2025-09-25 | 2.926 | 2.948 | 2.913 | 2.914 | 2.862 | 9,803 |
| 2025-09-24 | 2.925 | 2.936 | 2.915 | 2.933 | 2.880 | 342,216 |
| 2025-09-23 | 2.941 | 2.963 | 1.991 | 2.934 | 2.881 | 2,288,123 |
| 2025-09-22 | 2.960 | 2.960 | 2.920 | 2.938 | 2.885 | 77,770 |
| 2025-09-19 | 3.000 | 3.002 | 2.955 | 2.987 | 2.933 | 295,332 |
| 2025-09-18 | 3.031 | 3.031 | 2.978 | 3.005 | 2.951 | 57,908 |
| 2025-09-17 | 3.084 | 3.084 | 3.017 | 3.019 | 2.964 | 15,494 |
| 2025-09-16 | 3.058 | 3.100 | 3.035 | 3.036 | 2.981 | 18,772 |
| 2025-09-15 | 3.072 | 3.103 | 3.061 | 3.081 | 3.026 | 280,584 |
| 2025-09-12 | 3.075 | 3.075 | 3.042 | 3.061 | 3.006 | 14,184 |
| 2025-09-11 | 3.071 | 3.101 | 3.038 | 3.041 | 2.986 | 29,751 |
| 2025-09-10 | 3.128 | 3.146 | 3.102 | 3.106 | 3.050 | 3,595,845 |
| 2025-09-09 | 3.171 | 3.171 | 3.100 | 3.139 | 3.082 | 1,333,117 |
| 2025-09-08 | 3.051 | 3.088 | 3.038 | 3.087 | 3.032 | 41,209 |
| 2025-09-05 | 3.051 | 3.053 | 3.031 | 3.036 | 2.982 | 340,316 |
| 2025-09-04 | 3.000 | 3.040 | 3.000 | 3.031 | 2.976 | 22,439 |
| 2025-09-03 | 3.020 | 3.020 | 2.944 | 2.965 | 2.912 | 2,542 |
| 2025-09-02 | 3.027 | 3.055 | 1.991 | 2.985 | 2.931 | 986,912 |
| 2025-09-01 | 3.033 | 3.080 | 3.033 | 3.036 | 2.982 | 12,896 |
| 2025-08-29 | 3.054 | 3.087 | 3.054 | 3.061 | 3.006 | 189,084 |
| 2025-08-28 | 3.165 | 3.165 | 3.085 | 3.087 | 3.031 | 143,159 |
| 2025-08-27 | 3.130 | 3.169 | 3.130 | 3.145 | 3.088 | 142,510 |
| 2025-08-26 | 3.155 | 3.155 | 3.127 | 3.141 | 3.084 | 92,174 |
| 2025-08-22 | 3.129 | 3.159 | 3.129 | 3.132 | 3.076 | 18,879 |
| 2025-08-21 | 3.102 | 3.128 | 3.101 | 3.128 | 3.072 | 1,700 |
| 2025-08-20 | 3.160 | 3.171 | 3.119 | 3.120 | 3.064 | 21,389 |
| 2025-08-19 | 3.159 | 3.194 | 3.159 | 3.167 | 3.110 | 54,363 |
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.