Vivendi SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.580 | 1.580 | 1.556 | 1.556 | 1.556 | 2,600 |
| 2026-10-22 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 2,600 |
| 2026-10-21 | 1.577 | 1.580 | 1.563 | 1.563 | 1.563 | 2,600 |
| 2026-10-20 | 1.557 | 1.559 | 1.504 | 1.559 | 1.559 | 7,498 |
| 2026-10-19 | 1.562 | 1.566 | 1.504 | 1.566 | 1.566 | 7,498 |
| 2026-10-16 | 1.524 | 1.569 | 1.504 | 1.569 | 1.569 | 7,498 |
| 2026-10-15 | 1.484 | 1.522 | 1.484 | 1.522 | 1.522 | 19,516 |
| 2026-10-14 | 1.514 | 1.528 | 1.485 | 1.486 | 1.486 | 7,423 |
| 2026-10-13 | 1.465 | 1.511 | 1.460 | 1.511 | 1.511 | 16,471 |
| 2026-10-12 | 1.457 | 1.478 | 1.454 | 1.469 | 1.469 | 9,649 |
| 2026-10-09 | 1.459 | 1.470 | 1.451 | 1.463 | 1.463 | 4,145 |
| 2026-10-08 | 1.420 | 1.477 | 1.418 | 1.450 | 1.450 | 5,285,678 |
| 2026-10-07 | 1.416 | 1.442 | 1.415 | 1.431 | 1.431 | 228,958 |
| 2026-10-06 | 1.422 | 1.445 | 1.422 | 1.429 | 1.429 | 225,920 |
| 2026-10-05 | 1.419 | 1.423 | 1.413 | 1.420 | 1.420 | 32,656 |
| 2026-10-02 | 1.416 | 1.438 | 1.416 | 1.427 | 1.427 | 16,180 |
| 2026-10-01 | 1.415 | 1.436 | 1.399 | 1.406 | 1.406 | 254,343 |
| 2026-09-30 | 1.456 | 1.479 | 1.424 | 1.426 | 1.426 | 164,974 |
| 2026-09-29 | 1.457 | 1.483 | 1.447 | 1.467 | 1.467 | 239 |
| 2026-09-28 | 1.469 | 1.481 | 1.469 | 1.479 | 1.479 | 2,760 |
| 2026-09-25 | 1.463 | 1.475 | 1.455 | 1.457 | 1.457 | 1,037 |
| 2026-09-24 | 1.480 | 1.486 | 1.463 | 1.473 | 1.473 | 349,870 |
Page 1 of 1 · 22 trading days
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.