VIVENDI SE - Price History
Monthly price history for VIV.PA (VIVENDI SE)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €10.08 | €10.08 |
| April 2024 | €9.57 | €9.57 |
| March 2024 | €9.84 | €10.10 |
| February 2024 | €10.07 | €10.33 |
| January 2024 | €10.19 | €10.46 |
| December 2023 | €9.43 | €9.68 |
| November 2023 | €8.46 | €8.69 |
| October 2023 | €8.24 | €8.46 |
| September 2023 | €8.08 | €8.30 |
| August 2023 | €8.20 | €8.41 |
| July 2023 | €7.92 | €8.12 |
| June 2023 | €8.19 | €8.41 |
| May 2023 | €8.08 | €8.29 |
| April 2023 | €9.70 | €9.95 |
| March 2023 | €8.83 | €9.30 |
| February 2023 | €9.26 | €9.75 |
| January 2023 | €9.36 | €9.86 |
| December 2022 | €8.47 | €8.91 |
| November 2022 | €8.15 | €8.58 |
| October 2022 | €7.87 | €8.28 |
| September 2022 | €7.57 | €7.97 |
| August 2022 | €8.60 | €9.05 |
| July 2022 | €8.79 | €9.26 |
| June 2022 | €9.21 | €9.70 |
| May 2022 | €10.54 | €11.10 |
| April 2022 | €10.41 | €10.96 |
| March 2022 | €11 | €11.84 |
| February 2022 | €10.51 | €11.31 |
| January 2022 | €10.78 | €11.60 |
| December 2021 | €11.05 | €11.89 |
| November 2021 | €10.45 | €11.25 |
| October 2021 | €10.35 | €11.14 |
| September 2021 | €10.13 | €10.90 |
| August 2021 | €12.41 | €13.36 |
| July 2021 | €10.94 | €11.78 |
| June 2021 | €10.88 | €11.71 |
| May 2021 | €10.84 | €12.28 |
| April 2021 | €10.58 | €11.98 |
| March 2021 | €10.21 | €11.57 |
| February 2021 | €10.42 | €11.81 |
| January 2021 | €9.24 | €10.46 |
| December 2020 | €9.62 | €10.90 |
| November 2020 | €9.18 | €10.41 |
| October 2020 | €9.04 | €10.24 |
| September 2020 | €8.68 | €9.84 |
| August 2020 | €8.68 | €9.84 |
| July 2020 | €8.17 | €9.26 |
| June 2020 | €8.33 | €9.44 |
| May 2020 | €7.45 | €8.44 |
| April 2020 | €7.19 | €8.14 |
| March 2020 | €6.64 | €8.07 |
| February 2020 | €7.83 | €9.51 |
| January 2020 | €8.42 | €10.23 |
| December 2019 | €8.78 | €10.67 |
| November 2019 | €8.47 | €10.30 |
| October 2019 | €8.49 | €10.32 |
| September 2019 | €8.56 | €10.41 |
| August 2019 | €8.65 | €10.51 |
| July 2019 | €8.56 | €10.41 |
| June 2019 | €8.23 | €10 |
| May 2019 | €8.20 | €9.97 |
| April 2019 | €8.80 | €10.69 |
| March 2019 | €8.38 | €10.67 |
| February 2019 | €8.34 | €10.62 |
| January 2019 | €7.22 | €9.19 |
| December 2018 | €6.90 | €8.79 |
| November 2018 | €7.14 | €9.09 |
| October 2018 | €6.92 | €8.82 |
| September 2018 | €7.19 | €9.16 |
| August 2018 | €7.25 | €9.24 |
| July 2018 | €7.20 | €9.17 |
| June 2018 | €6.81 | €8.68 |
| May 2018 | €6.98 | €8.89 |
| April 2018 | €7.10 | €9.05 |
| March 2018 | €6.47 | €8.68 |
| February 2018 | €6.55 | €8.78 |
| January 2018 | €7.28 | €9.76 |
| December 2017 | €6.91 | €9.26 |
| November 2017 | €6.89 | €9.24 |
| October 2017 | €6.57 | €8.81 |
| September 2017 | €6.60 | €8.85 |
| August 2017 | €5.94 | €7.96 |
| July 2017 | €6.03 | €8.09 |
| June 2017 | €6 | €8.05 |
| May 2017 | €5.95 | €7.98 |
| April 2017 | €5.31 | €7.53 |
| March 2017 | €5.31 | €7.53 |
| February 2017 | €4.86 | €6.88 |
| January 2017 | €4.94 | €7 |
| December 2016 | €5.26 | €7.46 |
| November 2016 | €5.24 | €7.43 |
| October 2016 | €5.37 | €7.61 |
| September 2016 | €5.23 | €7.42 |
| August 2016 | €5.07 | €7.18 |
| July 2016 | €5.13 | €7.27 |
| June 2016 | €4.93 | €6.98 |
| May 2016 | €5.20 | €7.37 |
| April 2016 | €4.88 | €6.93 |
| March 2016 | €4.68 | €7.64 |
| February 2016 | €4.84 | €7.91 |
| January 2016 | €4.46 | €8.28 |
| December 2015 | €4.42 | €8.21 |
| November 2015 | €4.44 | €8.24 |
| October 2015 | €4.88 | €9.06 |
| September 2015 | €4.70 | €8.73 |
| August 2015 | €4.91 | €9.11 |
| July 2015 | €5.33 | €9.89 |
| June 2015 | €5.04 | €9.35 |
| May 2015 | €4.65 | €9.58 |
| April 2015 | €4.49 | €9.26 |
| March 2015 | €4.16 | €9.56 |
| February 2015 | €3.93 | €9.02 |
| January 2015 | €3.79 | €8.69 |
| December 2014 | €3.72 | €8.55 |
| November 2014 | €3.69 | €8.46 |
| October 2014 | €3.51 | €8.05 |
| September 2014 | €3.44 | €7.90 |
| August 2014 | €3.56 | €8.18 |
| July 2014 | €3.38 | €7.76 |
| June 2014 | €3.22 | €7.38 |
| May 2014 | €3.03 | €7.95 |
| April 2014 | €3.04 | €7.99 |
| March 2014 | €3.18 | €8.36 |
| February 2014 | €3.26 | €8.56 |
| January 2014 | €3.14 | €8.24 |
| December 2013 | €3.01 | €7.92 |
| November 2013 | €2.94 | €7.73 |
| October 2013 | €2.94 | €7.73 |
| September 2013 | €2.68 | €7.03 |
| August 2013 | €2.41 | €6.34 |
| July 2013 | €2.53 | €6.64 |
| June 2013 | €2.29 | €6.01 |
| May 2013 | €2.39 | €6.27 |
| April 2013 | €2.32 | €7.11 |
| March 2013 | €2.17 | €6.66 |
| February 2013 | €2.17 | €6.66 |
| January 2013 | €2.13 | €6.52 |
| December 2012 | €2.28 | €7 |
| November 2012 | €2.22 | €6.83 |
| October 2012 | €2.12 | €6.52 |
| September 2012 | €2.04 | €6.27 |
| August 2012 | €2.10 | €6.44 |
| July 2012 | €2.08 | €6.39 |
| June 2012 | €1.97 | €6.05 |
| May 2012 | €1.76 | €5.40 |
| April 2012 | €1.50 | €5.77 |
| March 2012 | €1.48 | €5.69 |
| February 2012 | €1.73 | €6.66 |
| January 2012 | €1.72 | €6.61 |
| December 2011 | €1.82 | €6.99 |
| November 2011 | €1.84 | €7.08 |
| October 2011 | €1.75 | €6.72 |
| September 2011 | €1.65 | €6.34 |
| August 2011 | €1.82 | €7.01 |
| July 2011 | €1.79 | €6.90 |
| June 2011 | €2.06 | €7.92 |
| May 2011 | €2.08 | €8.02 |
| April 2011 | €1.90 | €8.76 |
| March 2011 | €1.81 | €8.33 |
| February 2011 | €1.86 | €8.54 |
| January 2011 | €1.88 | €8.65 |
| December 2010 | €1.81 | €8.35 |
| November 2010 | €1.69 | €7.77 |
| October 2010 | €1.84 | €8.47 |
| September 2010 | €1.80 | €8.29 |
| August 2010 | €1.65 | €7.61 |
| July 2010 | €1.66 | €7.62 |
| June 2010 | €1.51 | €6.95 |
| May 2010 | €1.58 | €7.29 |
| April 2010 | €1.47 | €8.18 |
| March 2010 | €1.47 | €8.19 |
| February 2010 | €1.37 | €7.64 |
| January 2010 | €1.40 | €7.79 |
| December 2009 | €1.54 | €8.59 |
| November 2009 | €1.42 | €7.93 |
| October 2009 | €1.40 | €7.82 |
| September 2009 | €1.56 | €8.74 |
| August 2009 | €1.47 | €8.21 |
| July 2009 | €1.33 | €7.45 |
| June 2009 | €1.26 | €7.04 |
| May 2009 | €1.38 | €7.67 |
| April 2009 | €1.27 | €8.46 |
| March 2009 | €1.24 | €8.23 |
| February 2009 | €1.18 | €7.84 |
| January 2009 | €1.25 | €8.35 |
| December 2008 | €1.44 | €9.61 |
| November 2008 | €1.38 | €9.20 |
| October 2008 | €1.27 | €8.43 |
| September 2008 | €1.37 | €9.10 |
| August 2008 | €1.64 | €10.93 |
| July 2008 | €1.67 | €11.15 |
| June 2008 | €1.50 | €9.96 |
| May 2008 | €1.68 | €11.16 |
| April 2008 | €1.43 | €10.77 |
| March 2008 | €1.35 | €10.23 |
| February 2008 | €1.43 | €10.84 |
| January 2008 | €1.47 | €11.10 |
| December 2007 | €1.72 | €12.97 |
| November 2007 | €1.72 | €12.97 |
| October 2007 | €1.70 | €12.84 |
| September 2007 | €1.62 | €12.23 |
| August 2007 | €1.64 | €12.40 |
| July 2007 | €1.71 | €12.94 |
| June 2007 | €1.75 | €13.19 |
| May 2007 | €1.77 | €13.38 |
| April 2007 | €1.66 | €12.56 |
| March 2007 | €1.51 | €12.57 |
| February 2007 | €1.48 | €12.34 |
| January 2007 | €1.57 | €13.05 |
| December 2006 | €1.47 | €12.24 |
| November 2006 | €1.44 | €12 |
| October 2006 | €1.47 | €12.26 |
| September 2006 | €1.41 | €11.75 |
| August 2006 | €1.33 | €11.10 |
| July 2006 | €1.32 | €10.96 |
| June 2006 | €1.36 | €11.32 |
| May 2006 | €1.39 | €11.57 |
| April 2006 | €1.31 | €11.96 |
| March 2006 | €1.29 | €11.71 |
| February 2006 | €1.16 | €10.52 |
| January 2006 | €1.17 | €10.65 |
| December 2005 | €1.20 | €10.94 |
| November 2005 | €1.12 | €10.19 |
| October 2005 | €1.19 | €10.86 |
| September 2005 | €1.23 | €11.22 |
| August 2005 | €1.16 | €10.53 |
| July 2005 | €1.19 | €10.85 |
| June 2005 | €1.18 | €10.77 |
| May 2005 | €1.12 | €10.23 |
| April 2005 | €1 | €9.66 |
| March 2005 | €1.01 | €9.76 |
| February 2005 | €1.02 | €9.85 |
| January 2005 | €1.03 | €10.03 |
| December 2004 | €1 | €9.71 |
| November 2004 | €0.95 | €9.17 |
| October 2004 | €0.91 | €8.85 |
| September 2004 | €0.88 | €8.52 |
| August 2004 | €0.86 | €8.38 |
| July 2004 | €0.88 | €8.58 |
| June 2004 | €0.97 | €9.42 |
| May 2004 | €0.91 | €8.84 |
| April 2004 | €0.89 | €8.67 |
| March 2004 | €0.92 | €8.91 |
| February 2004 | €0.98 | €9.53 |
| January 2004 | €0.90 | €8.74 |
| December 2003 | €0.82 | €7.96 |
| November 2003 | €0.82 | €7.91 |
| October 2003 | €0.77 | €7.47 |
| September 2003 | €0.65 | €6.28 |
| August 2003 | €0.65 | €6.33 |
| July 2003 | €0.67 | €6.46 |
| June 2003 | €0.68 | €6.55 |
| May 2003 | €0.66 | €6.45 |
| April 2003 | €0.62 | €6.03 |
| March 2003 | €0.52 | €5.03 |
| February 2003 | €0.56 | €5.38 |
| January 2003 | €0.67 | €6.46 |
| December 2002 | €0.66 | €6.36 |
| November 2002 | €0.70 | €6.77 |
| October 2002 | €0.53 | €5.12 |
| September 2002 | €0.48 | €4.69 |
| August 2002 | €0.54 | €5.29 |
| July 2002 | €0.69 | €6.72 |
| June 2002 | €0.93 | €9.04 |
| May 2002 | €1.43 | €13.88 |
| April 2002 | €1.39 | €14.62 |
| March 2002 | €1.75 | €18.42 |
| February 2002 | €1.76 | €18.55 |
| January 2002 | €1.95 | €20.55 |
| December 2001 | €2.42 | €25.42 |
| November 2001 | €2.24 | €23.62 |
| October 2001 | €2.04 | €21.45 |
| September 2001 | €2 | €21.01 |
| August 2001 | €2.36 | €24.88 |
| July 2001 | €2.63 | €27.69 |
| June 2001 | €2.70 | €28.45 |
| May 2001 | €2.96 | €31.12 |
| April 2001 | €2.97 | €32.26 |
| March 2001 | €2.62 | €28.45 |
| February 2001 | €2.61 | €28.35 |
| January 2001 | €3.09 | €33.58 |
| December 2000 | €2.67 | €28.97 |
| November 2000 | €2.70 | €29.34 |
| October 2000 | €3.22 | €35 |
| September 2000 | €3.20 | €34.80 |
| August 2000 | €3.50 | €38.02 |
| July 2000 | €3.28 | €35.62 |
| June 2000 | €3.52 | €38.21 |
| May 2000 | €4.38 | €47.52 |
| April 2000 | €4.05 | €44.96 |
| March 2000 | €4.48 | €49.80 |
| February 2000 | €4.54 | €50.42 |
| January 2000 | €3.90 | €43.39 |
| December 1999 | €3.33 | €37.05 |
| November 1999 | €2.96 | €32.85 |
| October 1999 | €2.68 | €29.78 |
| September 1999 | €2.45 | €27.25 |
| August 1999 | €2.72 | €30.21 |
| July 1999 | €2.73 | €30.35 |
| June 1999 | €2.92 | €32.46 |
| May 1999 | €2.62 | €29.16 |
| April 1999 | €2.68 | €29.91 |
| March 1999 | €2.76 | €30.83 |
| February 1999 | €2.87 | €32.12 |
| January 1999 | €3.12 | €34.82 |
| December 1998 | €2.68 | €29.90 |
| November 1998 | €2.37 | €26.52 |
| October 1998 | €2.34 | €26.17 |
| September 1998 | €2.06 | €23.01 |
| August 1998 | €2.17 | €24.29 |
| July 1998 | €2.41 | €26.89 |
| June 1998 | €2.38 | €26.62 |
| May 1998 | €2.20 | €24.78 |
| April 1998 | €2.05 | €23.05 |
| March 1998 | €1.85 | €20.74 |
| February 1998 | €1.76 | €19.75 |
| January 1998 | €1.63 | €18.33 |
| December 1997 | €1.54 | €17.32 |
| November 1997 | €1.43 | €16.08 |
| October 1997 | €1.24 | €13.88 |
| September 1997 | €1.28 | €14.39 |
| August 1997 | €1.24 | €13.98 |
| July 1997 | €1.44 | €16.14 |
| June 1997 | €1.37 | €15.53 |
| May 1997 | €1.29 | €14.64 |
| April 1997 | €1.47 | €16.66 |
| March 1997 | €1.38 | €15.68 |
| February 1997 | €1.44 | €16.25 |
| January 1997 | €1.28 | €14.51 |
| December 1996 | €1.16 | €13.18 |
| November 1996 | €1.16 | €13.20 |
| October 1996 | €1.11 | €12.52 |
| September 1996 | €1.02 | €11.50 |
| August 1996 | €0.88 | €10.01 |
| July 1996 | €0.93 | €10.54 |
| June 1996 | €1.03 | €11.78 |
| May 1996 | €0.99 | €11.33 |
| April 1996 | €1.01 | €11.52 |
| March 1996 | €0.92 | €10.56 |
| February 1996 | €0.90 | €10.35 |
| January 1996 | €0.97 | €11.11 |
| December 1995 | €0.88 | €10.02 |
| November 1995 | €0.87 | €9.95 |
| October 1995 | €0.82 | €9.32 |
| September 1995 | €0.85 | €9.70 |
| August 1995 | €0.96 | €10.94 |
| July 1995 | €1.01 | €11.60 |
| June 1995 | €0.96 | €11.07 |
| May 1995 | €0.98 | €11.27 |
| April 1995 | €0.92 | €10.62 |
| March 1995 | €0.87 | €10.01 |
| February 1995 | €0.84 | €9.74 |
| January 1995 | €0.84 | €9.70 |
| December 1994 | €0.92 | €10.64 |
| November 1994 | €0.91 | €10.56 |
| October 1994 | €0.84 | €9.66 |
| September 1994 | €0.83 | €9.57 |
| August 1994 | €0.99 | €11.48 |
| July 1994 | €1.01 | €11.70 |
| June 1994 | €0.96 | €11.25 |
| May 1994 | €1.10 | €12.80 |
| April 1994 | €1.14 | €13.24 |
| March 1994 | €1.14 | €13.32 |
| February 1994 | €1.16 | €13.56 |
| January 1994 | €1.28 | €14.94 |
| December 1993 | €1.28 | €14.98 |
| November 1993 | €1.14 | €13.35 |
| October 1993 | €1.19 | €13.93 |
| September 1993 | €1.12 | €13.11 |
| August 1993 | €1.12 | €13.03 |
| July 1993 | €0.99 | €11.59 |
| June 1993 | €0.95 | €11.15 |
| May 1993 | €0.98 | €11.51 |
| April 1993 | €0.97 | €11.40 |
| March 1993 | €1.01 | €11.93 |
| February 1993 | €1.02 | €12.01 |
| January 1993 | €0.90 | €10.65 |
| December 1992 | €0.94 | €11.03 |
| November 1992 | €0.87 | €10.25 |
| October 1992 | €0.81 | €9.54 |
| September 1992 | €0.87 | €10.24 |
| August 1992 | €0.90 | €10.56 |
| July 1992 | €0.89 | €10.50 |
| June 1992 | €0.94 | €11.24 |
| May 1992 | €1.02 | €12.17 |
| April 1992 | €1 | €11.94 |
| March 1992 | €0.98 | €11.60 |
| February 1992 | €0.96 | €11.46 |
| January 1992 | €0.91 | €10.79 |
| December 1991 | €0.89 | €10.55 |
| November 1991 | €0.87 | €10.36 |
| October 1991 | €0.94 | €11.17 |
| September 1991 | €0.97 | €11.48 |
| August 1991 | €0.98 | €11.63 |
| July 1991 | €0.91 | €10.77 |
| June 1991 | €0.94 | €11.23 |
| May 1991 | €1.03 | €12.31 |
| April 1991 | €0.98 | €11.79 |
| March 1991 | €1 | €11.93 |
| February 1991 | €0.96 | €11.50 |
| January 1991 | €0.88 | €10.60 |
| December 1990 | €0.82 | €9.80 |
| November 1990 | €0.85 | €10.17 |
| October 1990 | €0.88 | €10.60 |
| September 1990 | €0.77 | €9.21 |
| August 1990 | €0.88 | €10.51 |
| July 1990 | €0.99 | €11.90 |
| June 1990 | €1.01 | €12.18 |
| May 1990 | €1.04 | €12.60 |
| April 1990 | €0.98 | €11.88 |
| March 1990 | €0.91 | €10.96 |
| February 1990 | €0.82 | €9.88 |
| January 1990 | €0.79 | €9.51 |
| December 1989 | €0.90 | €10.79 |
| November 1989 | €0.82 | €9.94 |
| October 1989 | €0.77 | €9.30 |
| September 1989 | €0.86 | €10.42 |
| August 1989 | €0.81 | €9.76 |
| July 1989 | €0.83 | €9.98 |
| June 1989 | €0.76 | €9.18 |
| May 1989 | €0.72 | €8.64 |
| April 1989 | €0.65 | €7.86 |
| March 1989 | €0.62 | €7.43 |
| February 1989 | €0.62 | €7.50 |
| January 1989 | €0.69 | €8.31 |
| December 1988 | €0.62 | €7.45 |
| November 1988 | €0.57 | €6.90 |
| October 1988 | €0.58 | €6.95 |
| September 1988 | €0.56 | €6.74 |
| August 1988 | €0.50 | €6 |
| July 1988 | €0.50 | €6.09 |
| June 1988 | €0.48 | €5.84 |
| May 1988 | €0.44 | €5.34 |
| April 1988 | €0.42 | €5.13 |
| March 1988 | €0.36 | €4.30 |
| February 1988 | €0.40 | €4.87 |
| January 1988 | €0.35 | €4.18 |
| December 1987 | €0.41 | €4.97 |
| November 1987 | €0.41 | €5 |
| October 1987 | €0.40 | €4.81 |
| September 1987 | €0.47 | €5.63 |
| August 1987 | €0.51 | €6.12 |
| July 1987 | €0.48 | €5.76 |
| June 1987 | €0.47 | €5.67 |
| May 1987 | €0.49 | €5.95 |
| April 1987 | €0.57 | €6.84 |
| March 1987 | €0.57 | €6.86 |
| February 1987 | €0.54 | €6.49 |
| January 1987 | €0.55 | €6.58 |
| December 1986 | €0.48 | €5.79 |
| November 1986 | €0.48 | €5.81 |
| October 1986 | €0.51 | €6.19 |
| September 1986 | €0.51 | €6.18 |
| August 1986 | €0.49 | €5.95 |
| July 1986 | €0.46 | €5.49 |
| June 1986 | €0.48 | €5.85 |
| May 1986 | €0.47 | €5.67 |
| April 1986 | €0.60 | €7.22 |
| March 1986 | €0.52 | €6.31 |
| February 1986 | €0.43 | €5.24 |
| January 1986 | €0.38 | €4.56 |
| December 1985 | €0.35 | €4.17 |
| November 1985 | €0.29 | €3.55 |
| October 1985 | €0.25 | €3 |
| September 1985 | €0.23 | €2.72 |
| August 1985 | €0.24 | €2.93 |
| July 1985 | €0.24 | €2.84 |
| June 1985 | €0.26 | €3.17 |
| May 1985 | €0.26 | €3.12 |
| April 1985 | €0.24 | €2.86 |
| March 1985 | €0.24 | €2.88 |
| February 1985 | €0.21 | €2.49 |
| January 1985 | €0.22 | €2.63 |
VIV.PA
Price: €10.08
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.48%
Payout Ratio: 59.52%
Payout Ratio Range:
Dividend Per Share: 0.25 EUR
Earnings Per Share: 0.42 EUR
P/E Ratio: -10.48
Exchange: PAR
Sector: Communication Services
Industry: Entertainment
Market Capitalization: 10.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 20