Vivendi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	2.911	2.937	2.880	2.918	2.866	20,814
2025-05-22	2.864	2.904	2.864	2.904	2.852	87,339
2025-05-21	2.858	2.890	2.858	2.889	2.837	227,313
2025-05-20	2.808	2.899	1.991	2.896	2.844	398,736
2025-05-19	2.810	2.860	2.810	2.847	2.795	413,763
2025-05-16	2.809	2.828	2.777	2.828	2.777	2,485
2025-05-15	2.771	2.804	2.771	2.792	2.741	110,505
2025-05-14	2.802	2.812	2.772	2.780	2.730	91,241
2025-05-13	2.737	2.815	1.991	2.812	2.762	4,482,136
2025-05-12	2.799	2.827	2.734	2.739	2.690	49,158
2025-05-09	2.720	2.755	2.720	2.734	2.685	52,017
2025-05-08	2.771	2.798	2.726	2.737	2.688	7,206
2025-05-07	2.756	2.789	2.756	2.789	2.739	71,641
2025-05-06	2.731	2.761	1.991	2.761	2.712	6,464,011
2025-05-02	2.721	2.762	2.721	2.751	2.701	8,424,264
2025-05-01	2.735	2.735	2.735	2.735	2.685	0
2025-04-30	2.711	2.770	2.711	2.735	2.685	120,992
2025-04-29	2.611	2.616	1.991	2.608	2.561	171,559
2025-04-28	2.620	2.661	2.620	2.620	2.533	66,213
2025-04-25	2.630	2.630	2.595	2.604	2.518	2,539
2025-04-24	2.594	2.625	2.574	2.599	2.513	37,766
2025-04-23	2.600	2.627	2.589	2.601	2.515	27,386,523
2025-04-22	2.479	2.584	1.991	2.584	2.499	11,396
2025-04-17	2.492	2.492	2.455	2.492	2.410	35,743
2025-04-16	2.411	2.468	1.991	2.468	2.387	3,200,445
2025-04-15	2.440	2.471	2.411	2.458	2.377	291,764
2025-04-14	2.398	2.441	2.384	2.427	2.347	4,178,700
2025-04-11	2.386	2.386	2.347	2.373	2.295	17,130
2025-04-10	2.500	2.519	2.366	2.384	2.305	5,425,716
2025-04-09	2.311	2.351	2.289	2.311	2.235	3,861,571
2025-04-08	2.320	2.402	1.991	2.371	2.292	9,593,552
2025-04-07	2.300	2.413	2.300	2.332	2.255	822,612
2025-04-04	2.600	2.604	2.415	2.456	2.375	1,081,004
2025-04-03	2.651	2.709	2.623	2.636	2.549	578,954
2025-04-02	2.748	2.790	2.692	2.715	2.625	226,635
2025-04-01	2.780	2.783	1.991	2.754	2.663	2,290,509
2025-03-31	2.760	2.847	2.744	2.759	2.668	7,103,216
2025-03-28	2.796	2.886	2.796	2.838	2.744	791,029
2025-03-27	2.795	2.829	2.795	2.821	2.728	5,560,240
2025-03-26	2.860	2.867	2.800	2.823	2.730	456,233
2025-03-25	2.816	2.869	1.991	2.851	2.757	4,988,093
2025-03-24	2.780	2.830	2.777	2.805	2.712	82,757
2025-03-21	2.725	2.780	2.724	2.768	2.677	3,017,624
2025-03-20	2.719	2.751	2.717	2.745	2.655	1,326,947
2025-03-19	2.698	2.765	2.698	2.760	2.669	38,248
2025-03-18	2.763	2.773	1.991	2.730	2.640	4,853,654
2025-03-17	2.771	2.804	2.761	2.769	2.678	440,456
2025-03-14	2.768	2.787	2.681	2.751	2.660	96,601
2025-03-13	2.831	2.879	2.805	2.844	2.750	764,967
2025-03-12	2.800	2.835	2.776	2.825	2.732	34,976
2025-03-11	2.851	2.894	1.991	2.801	2.709	208,860
2025-03-10	2.944	2.944	2.810	2.829	2.736	7,936,718
2025-03-07	2.900	2.986	2.864	2.955	2.857	3,449,241
2025-03-06	2.884	2.884	2.840	2.855	2.761	72,088
2025-03-05	2.831	2.923	2.810	2.839	2.745	343,491
2025-03-04	2.938	2.940	1.991	2.845	2.751	96,715
2025-03-03	2.892	2.961	2.892	2.943	2.846	288,919
2025-02-28	2.899	2.938	2.899	2.900	2.804	1,095,694
2025-02-27	2.928	2.929	2.880	2.919	2.822	542,642
2025-02-26	2.922	2.969	2.873	2.878	2.783	429,133

← NewerPage 7 of 22 · 1,262 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.