Vivendi SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 8.770 | 8.852 | 8.682 | 8.696 | 8.410 | 14,136,197 |
| 2024-11-27 | 8.795 | 8.830 | 8.758 | 8.803 | 8.513 | 8,352,994 |
| 2024-11-26 | 8.842 | 8.898 | 8.818 | 8.835 | 8.544 | 770,860 |
| 2024-11-25 | 8.875 | 8.962 | 8.796 | 8.962 | 8.667 | 538,938 |
| 2024-11-22 | 8.661 | 8.844 | 8.522 | 8.829 | 8.538 | 190,024 |
| 2024-11-21 | 8.650 | 8.740 | 8.612 | 8.656 | 8.371 | 3,053,772 |
| 2024-11-20 | 8.749 | 8.800 | 8.632 | 8.759 | 8.471 | 10,860,854 |
| 2024-11-19 | 8.915 | 8.952 | 8.608 | 8.748 | 8.460 | 5,154,492 |
| 2024-11-18 | 8.910 | 9.052 | 8.910 | 8.927 | 8.633 | 167,703 |
| 2024-11-15 | 9.149 | 9.220 | 9.032 | 9.064 | 8.765 | 1,660,944 |
| 2024-11-14 | 9.000 | 9.148 | 8.924 | 9.128 | 8.827 | 811,003 |
| 2024-11-13 | 8.995 | 8.996 | 8.798 | 8.871 | 8.579 | 1,839,076 |
| 2024-11-12 | 9.182 | 9.182 | 8.958 | 8.982 | 8.686 | 564,392 |
| 2024-11-11 | 9.322 | 9.368 | 9.246 | 9.265 | 8.960 | 109,880 |
| 2024-11-08 | 9.357 | 9.434 | 9.195 | 9.303 | 8.997 | 263,031 |
| 2024-11-07 | 9.400 | 9.496 | 9.340 | 9.387 | 9.078 | 575,358 |
| 2024-11-06 | 9.600 | 9.674 | 9.320 | 9.358 | 9.050 | 616,275 |
| 2024-11-05 | 9.667 | 9.732 | 9.534 | 9.564 | 9.249 | 2,413,270 |
| 2024-11-04 | 9.740 | 9.828 | 9.694 | 9.723 | 9.403 | 7,913,081 |
| 2024-11-01 | 9.849 | 9.952 | 9.776 | 9.811 | 9.488 | 10,674,063 |
| 2024-10-31 | 9.949 | 9.966 | 9.776 | 9.790 | 9.468 | 254,371 |
| 2024-10-30 | 10.264 | 10.310 | 9.966 | 10.007 | 9.677 | 2,974,138 |
| 2024-10-29 | 10.400 | 10.480 | 10.338 | 10.353 | 10.012 | 469,709 |
| 2024-10-28 | 10.230 | 10.335 | 10.230 | 10.318 | 9.978 | 40,826 |
| 2024-10-25 | 10.124 | 10.250 | 10.050 | 10.233 | 9.895 | 118,669 |
| 2024-10-24 | 10.270 | 10.270 | 10.120 | 10.148 | 9.813 | 113,981 |
| 2024-10-23 | 10.301 | 10.400 | 10.195 | 10.268 | 9.929 | 889,323 |
| 2024-10-22 | 10.475 | 10.475 | 10.370 | 10.450 | 10.106 | 366,786 |
| 2024-10-21 | 10.439 | 10.583 | 10.425 | 10.460 | 10.115 | 2,325,268 |
| 2024-10-18 | 10.507 | 10.625 | 10.480 | 10.520 | 10.174 | 87,649 |
| 2024-10-17 | 10.365 | 10.600 | 10.365 | 10.570 | 10.222 | 531,077 |
| 2024-10-16 | 10.310 | 10.470 | 10.310 | 10.388 | 10.045 | 405,159 |
| 2024-10-15 | 10.293 | 10.300 | 10.218 | 10.283 | 9.944 | 274,684 |
| 2024-10-14 | 10.249 | 10.265 | 10.175 | 10.215 | 9.879 | 4,311,497 |
| 2024-10-11 | 10.210 | 10.325 | 10.185 | 10.275 | 9.937 | 559,332 |
| 2024-10-10 | 10.335 | 10.335 | 10.235 | 10.253 | 9.915 | 508,123 |
| 2024-10-09 | 10.260 | 10.325 | 10.260 | 10.310 | 9.970 | 434,152 |
| 2024-10-08 | 10.210 | 10.265 | 10.160 | 10.243 | 9.905 | 4,754,172 |
| 2024-10-07 | 10.205 | 10.285 | 10.205 | 10.275 | 9.937 | 53,799 |
| 2024-10-04 | 10.235 | 10.325 | 10.155 | 10.238 | 9.900 | 157,025 |
| 2024-10-03 | 10.349 | 10.370 | 10.185 | 10.195 | 9.859 | 197,842 |
| 2024-10-02 | 10.430 | 10.430 | 10.315 | 10.378 | 10.036 | 111,184 |
| 2024-10-01 | 10.381 | 10.460 | 10.350 | 10.363 | 10.021 | 3,354,269 |
| 2024-09-30 | 10.605 | 10.605 | 10.330 | 10.373 | 10.031 | 374,871 |
| 2024-09-27 | 10.593 | 10.640 | 10.495 | 10.623 | 10.273 | 357,975 |
| 2024-09-26 | 10.444 | 10.545 | 10.400 | 10.478 | 10.132 | 331,492 |
| 2024-09-25 | 10.435 | 10.485 | 10.365 | 10.373 | 10.031 | 157,067 |
| 2024-09-24 | 10.290 | 10.520 | 10.290 | 10.515 | 10.169 | 108,458 |
| 2024-09-23 | 10.050 | 10.200 | 10.050 | 10.188 | 9.852 | 790,518 |
| 2024-09-20 | 10.330 | 10.330 | 10.150 | 10.178 | 9.842 | 566,087 |
| 2024-09-19 | 10.200 | 10.345 | 10.165 | 10.333 | 9.992 | 106,789 |
| 2024-09-18 | 10.105 | 10.170 | 10.080 | 10.080 | 9.748 | 2,936,569 |
| 2024-09-17 | 10.159 | 10.310 | 10.090 | 10.148 | 9.813 | 2,880,879 |
| 2024-09-16 | 10.068 | 10.135 | 10.020 | 10.085 | 9.753 | 110,268 |
| 2024-09-13 | 10.020 | 10.155 | 9.972 | 10.085 | 9.753 | 199,363 |
| 2024-09-12 | 10.149 | 10.165 | 9.952 | 9.988 | 9.659 | 7,159,283 |
| 2024-09-11 | 10.065 | 10.065 | 9.952 | 10.043 | 9.712 | 113,186 |
| 2024-09-10 | 10.044 | 10.110 | 9.914 | 9.969 | 9.641 | 5,175,316 |
| 2024-09-09 | 10.080 | 10.200 | 10.080 | 10.103 | 9.770 | 324,190 |
| 2024-09-06 | 10.196 | 10.210 | 10.087 | 10.087 | 9.755 | 125,434 |
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.