Vivendi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	2.953	2.998	1.991	2.968	2.870	151,859
2025-02-24	2.920	2.998	2.911	2.965	2.867	1,856,650
2025-02-21	2.940	2.974	2.917	2.931	2.834	132,107
2025-02-20	2.944	2.999	2.944	2.950	2.853	6,115,720
2025-02-19	3.000	3.014	2.956	2.956	2.858	452,210
2025-02-18	2.975	3.016	1.991	2.989	2.890	13,063,219
2025-02-17	3.051	3.056	2.945	2.967	2.869	80,915
2025-02-14	3.011	3.075	2.989	3.046	2.946	312,035
2025-02-13	2.973	3.022	2.973	3.013	2.914	425,361
2025-02-12	2.965	2.984	2.965	2.965	2.867	266,433
2025-02-11	2.860	2.961	1.991	2.948	2.851	121,826
2025-02-10	2.851	2.910	2.816	2.910	2.814	177,304
2025-02-07	2.712	2.868	2.712	2.821	2.728	1,112,759
2025-02-06	2.738	2.743	2.657	2.703	2.614	403,649
2025-02-05	2.751	2.765	2.700	2.707	2.617	184,769
2025-02-04	2.780	2.800	1.991	2.750	2.659	141,443
2025-02-03	2.636	2.774	2.636	2.774	2.682	3,784,170
2025-01-31	2.684	2.750	2.684	2.733	2.643	13,346,434
2025-01-30	2.560	2.691	1.991	2.690	2.601	213,800
2025-01-29	2.581	2.637	2.580	2.620	2.533	369,124
2025-01-28	2.574	2.632	2.569	2.598	2.512	694,894
2025-01-27	2.440	2.600	2.431	2.595	2.509	1,766,151
2025-01-24	2.477	2.477	2.422	2.459	2.378	78,534
2025-01-23	2.460	2.471	1.991	2.429	2.349	1,561,844
2025-01-22	2.500	2.513	2.458	2.467	2.386	403,346
2025-01-21	2.536	2.585	2.510	2.531	2.447	974,234
2025-01-20	2.564	2.602	2.497	2.575	2.490	105,766
2025-01-17	2.495	2.583	2.492	2.571	2.486	171,547
2025-01-16	2.573	2.573	2.523	2.568	2.483	103,850
2025-01-15	2.569	2.569	2.513	2.560	2.476	1,097,666
2025-01-14	2.569	2.597	2.510	2.517	2.434	295,739
2025-01-13	2.456	2.543	2.456	2.536	2.452	2,212,647
2025-01-10	2.461	2.502	2.461	2.483	2.401	387,818
2025-01-09	2.440	2.494	2.394	2.481	2.399	978,001
2025-01-08	2.536	2.552	2.446	2.452	2.371	3,246,905
2025-01-07	2.560	2.676	2.560	2.564	2.479	8,992,314
2025-01-06	2.561	2.617	2.514	2.613	2.527	10,758,115
2025-01-03	2.583	2.595	1.991	2.562	2.477	385,215
2025-01-02	2.581	2.589	1.991	2.576	2.491	559,462
2024-12-31	2.560	2.581	2.503	2.573	2.488	35,733
2024-12-30	2.512	2.556	2.505	2.519	2.436	2,581,398
2024-12-27	2.500	2.534	2.500	2.522	2.438	2,741,873
2024-12-24	2.515	2.546	2.490	2.537	2.453	1,184,385
2024-12-23	2.494	2.550	2.485	2.517	2.434	3,396,844
2024-12-20	2.433	2.521	2.388	2.516	2.433	8,730,685
2024-12-19	2.570	2.570	2.425	2.468	2.387	7,141,238
2024-12-18	2.560	2.618	2.500	2.602	2.516	1,859,306
2024-12-17	2.611	2.624	2.351	2.527	2.444	2,035,942
2024-12-16	2.500	2.661	2.385	2.658	2.570	10,074,813
2024-12-13	8.431	8.610	8.272	8.436	8.158	8,683,001
2024-12-12	8.534	8.644	8.382	8.547	8.266	4,487,119
2024-12-11	8.650	8.758	8.572	8.595	8.312	1,361,109
2024-12-10	8.800	8.842	8.690	8.711	8.424	2,834,465
2024-12-09	8.798	8.970	8.798	8.871	8.579	13,775,038
2024-12-06	8.560	8.778	8.518	8.745	8.457	8,936,621
2024-12-05	8.450	8.596	8.400	8.566	8.284	34,589,921
2024-12-04	8.452	8.530	8.442	8.446	8.168	1,461,698
2024-12-03	8.588	8.588	8.460	8.484	8.205	385,883
2024-12-02	8.597	8.638	8.504	8.559	8.277	267,947
2024-11-29	8.604	8.706	8.604	8.667	8.382	1,495,907

← NewerPage 8 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.