Vivendi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	3.151	3.171	3.134	3.157	3.100	25,558
2025-08-15	3.164	3.206	3.164	3.169	3.112	25,899
2025-08-14	3.162	3.199	3.154	3.164	3.107	44,071
2025-08-13	3.215	3.215	3.175	3.188	3.131	6,496
2025-08-12	3.260	3.263	3.184	3.184	3.126	118,022
2025-08-11	3.281	3.281	3.239	3.248	3.190	14,380
2025-08-08	3.300	3.300	3.239	3.255	3.196	519,073
2025-08-07	3.260	3.297	3.260	3.268	3.209	14,309
2025-08-06	3.296	3.296	3.241	3.259	3.201	20,066
2025-08-05	3.262	3.306	3.250	3.283	3.224	3,239,740
2025-08-04	3.183	3.249	3.183	3.205	3.148	33,442
2025-08-01	3.168	3.299	3.137	3.207	3.149	3,144,761
2025-07-31	3.272	3.378	3.272	3.347	3.286	575,622
2025-07-30	3.320	3.327	3.242	3.301	3.241	3,261,820
2025-07-29	3.303	3.360	1.991	3.300	3.241	38,607
2025-07-28	3.503	3.503	3.350	3.350	3.289	29,477
2025-07-25	3.478	3.527	3.478	3.494	3.431	486,860
2025-07-24	3.577	3.577	3.544	3.562	3.498	623,918
2025-07-23	3.478	3.560	3.478	3.545	3.481	2,800,502
2025-07-22	3.338	3.500	1.991	3.493	3.430	119,525
2025-07-21	3.391	3.500	3.329	3.412	3.351	80,814
2025-07-18	3.100	3.339	3.071	3.318	3.259	98,397
2025-07-17	2.904	2.954	2.904	2.939	2.886	503,243
2025-07-16	2.860	2.943	2.843	2.930	2.877	28,710
2025-07-15	2.857	2.888	1.991	2.847	2.796	16,527
2025-07-14	2.866	2.890	2.849	2.851	2.799	39,589
2025-07-11	2.877	2.899	2.859	2.887	2.835	6,693,681
2025-07-10	2.862	2.898	2.842	2.876	2.824	158,083
2025-07-09	2.831	2.855	2.796	2.848	2.797	626,606
2025-07-08	2.840	2.858	1.991	2.848	2.797	228,114
2025-07-07	2.844	2.862	2.844	2.856	2.804	21,279
2025-07-04	2.852	2.864	2.849	2.859	2.808	29,521
2025-07-03	2.907	2.907	2.855	2.863	2.811	364,496
2025-07-02	2.869	2.895	2.869	2.895	2.843	72,545
2025-07-01	2.932	2.932	1.991	2.855	2.803	57,229
2025-06-30	2.905	2.941	2.905	2.936	2.883	3,122
2025-06-27	2.904	2.928	2.904	2.911	2.858	529,484
2025-06-26	2.888	2.898	2.876	2.890	2.838	445,565
2025-06-25	2.902	2.920	2.858	2.863	2.811	45,515
2025-06-24	2.913	2.945	1.991	2.918	2.866	85,732
2025-06-23	2.853	2.913	2.853	2.899	2.847	20,721
2025-06-20	2.866	2.906	2.861	2.891	2.839	313,518
2025-06-19	2.851	2.895	2.849	2.860	2.809	590,884
2025-06-18	2.900	2.912	2.868	2.884	2.832	233,305
2025-06-17	2.934	2.940	1.991	2.913	2.860	24,205
2025-06-16	2.923	2.975	2.923	2.972	2.918	49,418
2025-06-13	2.892	2.942	2.890	2.938	2.885	6,720,433
2025-06-12	2.908	2.945	2.908	2.942	2.889	3,212,234
2025-06-11	2.893	2.927	2.893	2.927	2.875	46,293
2025-06-10	2.873	2.903	1.991	2.889	2.837	155,519
2025-06-09	2.869	2.898	2.869	2.886	2.834	6,415,723
2025-06-06	2.864	2.883	2.864	2.869	2.818	11,124
2025-06-05	2.891	2.896	2.867	2.884	2.832	33,481
2025-06-04	2.862	2.937	2.862	2.894	2.842	39,187
2025-06-03	2.883	2.904	1.991	2.855	2.803	36,907
2025-06-02	2.880	2.967	2.880	2.899	2.847	72,995
2025-05-30	2.967	3.011	2.962	2.975	2.921	667,831
2025-05-29	2.991	2.991	2.954	2.970	2.916	3,252
2025-05-28	2.945	2.985	2.943	2.973	2.919	32,690
2025-05-27	2.960	3.029	1.991	2.969	2.916	1,488,716

← NewerPage 6 of 22 · 1,269 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.