Vivendi SE ( VVVNF) - Price History
Monthly price history for VVVNF (Vivendi SE)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $2.45 | $2.45 |
| June 2026 | $2.45 | $2.45 |
| May 2026 | $2.61 | $2.61 |
| April 2026 | $2.32 | $2.32 |
| March 2026 | $1.91 | $1.95 |
| February 2026 | $2.55 | $2.60 |
| January 2026 | $2.56 | $2.61 |
| December 2025 | $3.22 | $3.28 |
| November 2025 | $2.95 | $3.01 |
| October 2025 | $3.43 | $3.50 |
| September 2025 | $3.37 | $3.43 |
| August 2025 | $3.43 | $3.50 |
| July 2025 | $3.92 | $3.99 |
| June 2025 | $3.19 | $3.25 |
| May 2025 | $3.13 | $3.19 |
| April 2025 | $2.88 | $2.94 |
| March 2025 | $3.07 | $3.18 |
| February 2025 | $2.78 | $2.88 |
| January 2025 | $2.90 | $3 |
| December 2024 | $2.27 | $2.35 |
| November 2024 | $1.92 | $1.99 |
| October 2024 | $2.24 | $2.32 |
| September 2024 | $2.43 | $2.52 |
| August 2024 | $2.33 | $2.41 |
| July 2024 | $2.22 | $2.30 |
| June 2024 | $2.21 | $2.29 |
| May 2024 | $2.30 | $2.38 |
| April 2024 | $1.89 | $2.22 |
| March 2024 | $1.95 | $2.36 |
| February 2024 | $2.04 | $2.46 |
| January 2024 | $2.06 | $2.48 |
| December 2023 | $1.92 | $2.32 |
| November 2023 | $1.74 | $2.10 |
| October 2023 | $1.60 | $1.94 |
| September 2023 | $1.58 | $1.91 |
| August 2023 | $1.65 | $1.99 |
| July 2023 | $1.62 | $1.96 |
| June 2023 | $1.66 | $2.01 |
| May 2023 | $1.58 | $1.91 |
| April 2023 | $1.99 | $2.40 |
| March 2023 | $1.78 | $2.21 |
| February 2023 | $1.82 | $2.25 |
| January 2023 | $1.89 | $2.34 |
| December 2022 | $1.69 | $2.09 |
| November 2022 | $1.55 | $1.92 |
| October 2022 | $1.45 | $1.79 |
| September 2022 | $1.35 | $1.68 |
| August 2022 | $1.59 | $1.97 |
| July 2022 | $1.66 | $2.05 |
| June 2022 | $1.80 | $2.23 |
| May 2022 | $2.11 | $2.62 |
| April 2022 | $2.04 | $2.52 |
| March 2022 | $2.26 | $2.86 |
| February 2022 | $2.19 | $2.77 |
| January 2022 | $2.24 | $2.83 |
| December 2021 | $2.32 | $2.94 |
| November 2021 | $2.21 | $2.79 |
| October 2021 | $2.22 | $2.80 |
| September 2021 | $2.14 | $2.71 |
| August 2021 | $2.70 | $10.27 |
| July 2021 | $2.40 | $9.12 |
| June 2021 | $2.42 | $9.18 |
| May 2021 | $2.49 | $9.64 |
| April 2021 | $2.44 | $9.47 |
| March 2021 | $2.24 | $8.68 |
| February 2021 | $2.40 | $9.32 |
| January 2021 | $2.16 | $8.38 |
| December 2020 | $2.25 | $8.72 |
| November 2020 | $2.10 | $8.14 |
| October 2020 | $2.04 | $7.90 |
| September 2020 | $1.95 | $7.54 |
| August 2020 | $2 | $7.77 |
| July 2020 | $1.83 | $7.11 |
| June 2020 | $1.79 | $6.95 |
| May 2020 | $1.59 | $6.15 |
| April 2020 | $1.48 | $5.76 |
| March 2020 | $1.54 | $6.13 |
| February 2020 | $1.73 | $6.91 |
| January 2020 | $1.87 | $7.47 |
| December 2019 | $1.97 | $7.84 |
| November 2019 | $1.87 | $7.46 |
| October 2019 | $1.87 | $7.46 |
| September 2019 | $1.88 | $7.49 |
| August 2019 | $1.91 | $7.63 |
| July 2019 | $1.88 | $7.52 |
| June 2019 | $1.87 | $7.46 |
| May 2019 | $1.84 | $7.33 |
| April 2019 | $1.95 | $7.80 |
| March 2019 | $1.94 | $7.88 |
| February 2019 | $1.95 | $7.93 |
| January 2019 | $1.70 | $6.92 |
| December 2018 | $1.60 | $6.52 |
| November 2018 | $1.65 | $6.70 |
| October 2018 | $1.61 | $6.56 |
| September 2018 | $1.72 | $6.98 |
| August 2018 | $1.75 | $7.10 |
| July 2018 | $1.72 | $7 |
| June 2018 | $1.64 | $6.65 |
| May 2018 | $1.67 | $6.80 |
| April 2018 | $1.75 | $7.10 |
| March 2018 | $1.68 | $6.98 |
| February 2018 | $1.70 | $7.06 |
| January 2018 | $1.90 | $7.90 |
| December 2017 | $1.75 | $7.26 |
| November 2017 | $1.74 | $7.22 |
| October 2017 | $1.63 | $6.77 |
| September 2017 | $1.63 | $6.78 |
| August 2017 | $1.54 | $6.40 |
| July 2017 | $1.51 | $6.26 |
| June 2017 | $1.46 | $6.06 |
| May 2017 | $1.40 | $5.82 |
| April 2017 | $1.26 | $5.36 |
| March 2017 | $1.25 | $5.30 |
| February 2017 | $1.12 | $4.77 |
| January 2017 | $1.17 | $4.96 |
| December 2016 | $1.22 | $5.16 |
| November 2016 | $1.22 | $5.16 |
| October 2016 | $1.29 | $5.48 |
| September 2016 | $1.26 | $5.35 |
| August 2016 | $1.23 | $5.24 |
| July 2016 | $1.24 | $5.29 |
| June 2016 | $1.18 | $5.03 |
| May 2016 | $1.25 | $5.33 |
| April 2016 | $1.23 | $5.23 |
| March 2016 | $1.26 | $5.64 |
| February 2016 | $1.24 | $5.55 |
| January 2016 | $1.22 | $5.78 |
| December 2015 | $1.22 | $5.79 |
| November 2015 | $1.20 | $5.69 |
| October 2015 | $1.37 | $6.47 |
| September 2015 | $1.35 | $6.37 |
| August 2015 | $1.42 | $6.72 |
| July 2015 | $1.51 | $7.15 |
| June 2015 | $1.44 | $6.84 |
| May 2015 | $1.40 | $6.90 |
| April 2015 | $1.35 | $6.67 |
| March 2015 | $1.31 | $6.75 |
| February 2015 | $1.33 | $6.87 |
| January 2015 | $1.25 | $6.42 |
| December 2014 | $1.30 | $6.71 |
| November 2014 | $1.33 | $6.87 |
| October 2014 | $1.28 | $6.57 |
| September 2014 | $1.27 | $6.55 |
| August 2014 | $1.37 | $7.05 |
| July 2014 | $1.31 | $6.76 |
| June 2014 | $1.30 | $6.68 |
| May 2014 | $1.30 | $7.06 |
| April 2014 | $1.34 | $7.29 |
| March 2014 | $1.39 | $7.56 |
| February 2014 | $1.42 | $7.74 |
| January 2014 | $1.35 | $7.32 |
| December 2013 | $1.32 | $7.15 |
| November 2013 | $1.26 | $6.86 |
| October 2013 | $1.26 | $6.83 |
| September 2013 | $1.16 | $6.28 |
| August 2013 | $1.03 | $5.61 |
| July 2013 | $1.06 | $5.74 |
| June 2013 | $0.93 | $5.06 |
| May 2013 | $0.97 | $5.28 |
| April 2013 | $1.13 | $6.13 |
| March 2013 | $1.03 | $5.59 |
| February 2013 | $1.05 | $5.70 |
| January 2013 | $1.06 | $5.78 |
| December 2012 | $1.13 | $6.15 |
| November 2012 | $1.07 | $5.84 |
| October 2012 | $1.01 | $5.49 |
| September 2012 | $0.97 | $5.28 |
| August 2012 | $0.97 | $5.26 |
| July 2012 | $0.95 | $5.17 |
| June 2012 | $0.92 | $4.99 |
| May 2012 | $0.80 | $4.36 |
| April 2012 | $0.89 | $5.01 |
| March 2012 | $0.88 | $4.95 |
| February 2012 | $1.04 | $5.84 |
| January 2012 | $1.01 | $5.65 |
| December 2011 | $1.05 | $5.90 |
| November 2011 | $1.11 | $6.21 |
| October 2011 | $1.12 | $6.26 |
| September 2011 | $1 | $5.59 |
| August 2011 | $1.17 | $6.55 |
| July 2011 | $1.14 | $6.42 |
| June 2011 | $1.34 | $7.53 |
| May 2011 | $1.34 | $7.55 |
| April 2011 | $1.51 | $8.47 |
| March 2011 | $1.38 | $7.74 |
| February 2011 | $1.37 | $7.68 |
| January 2011 | $1.38 | $7.77 |
| December 2010 | $1.30 | $7.30 |
| November 2010 | $1.28 | $7.18 |
| October 2010 | $1.37 | $7.67 |
| September 2010 | $1.32 | $7.38 |
| August 2010 | $1.12 | $6.26 |
| July 2010 | $1.13 | $6.36 |
| June 2010 | $0.98 | $5.52 |
| May 2010 | $1.03 | $5.78 |
| April 2010 | $1.26 | $7.10 |
| March 2010 | $1.29 | $7.26 |
| February 2010 | $1.21 | $6.79 |
| January 2010 | $1.25 | $7.04 |
| December 2009 | $1.43 | $8.02 |
| November 2009 | $1.39 | $7.82 |
| October 2009 | $1.35 | $7.57 |
| September 2009 | $1.48 | $8.28 |
| August 2009 | $1.36 | $7.66 |
| July 2009 | $1.23 | $6.91 |
| June 2009 | $1.16 | $6.52 |
| May 2009 | $1.25 | $7 |
| April 2009 | $1.29 | $7.24 |
| March 2009 | $1.27 | $7.11 |
| February 2009 | $1.15 | $6.46 |
| January 2009 | $23.30 | $130.80 |
| December 2008 | $29.13 | $163.49 |
| November 2008 | $25.27 | $141.86 |
| October 2008 | $22.99 | $129.04 |
| September 2008 | $27.78 | $155.95 |
| August 2008 | $34.10 | $191.41 |
| July 2008 | $37.51 | $210.53 |
| June 2008 | $33.70 | $189.14 |
| May 2008 | $37.86 | $212.54 |
| April 2008 | $36.52 | $204.99 |
| March 2008 | $35.18 | $197.45 |
| February 2008 | $35.72 | $200.47 |
| January 2008 | $36.07 | $202.48 |
| December 2007 | $41.23 | $231.40 |
| November 2007 | $41.23 | $231.40 |
| October 2007 | $40.20 | $225.62 |
| September 2007 | $37.64 | $211.28 |
| August 2007 | $37.28 | $209.27 |
| July 2007 | $38.67 | $217.06 |
| June 2007 | $38.58 | $216.56 |
| May 2007 | $39.43 | $221.34 |
| April 2007 | $37.28 | $209.27 |
| March 2007 | $36.30 | $203.73 |
| February 2007 | $35.18 | $197.45 |
| January 2007 | $36.74 | $206.25 |
| December 2006 | $34.91 | $195.94 |
| November 2006 | $34.55 | $193.93 |
| October 2006 | $33.79 | $189.65 |
| September 2006 | $32.16 | $180.49 |
| August 2006 | $30.65 | $172.05 |
| July 2006 | $29.80 | $167.26 |
| June 2006 | $30.16 | $169.28 |
| May 2006 | $32.08 | $180.09 |
| April 2006 | $30.78 | $172.80 |
| March 2006 | $30.92 | $173.55 |
| February 2006 | $26.88 | $150.89 |
| January 2006 | $27.69 | $155.44 |
| December 2005 | $27.78 | $155.95 |
| November 2005 | $26.32 | $147.76 |
| October 2005 | $27.87 | $156.45 |
| September 2005 | $28.92 | $162.30 |
| August 2005 | $28.14 | $157.96 |
| July 2005 | $28.55 | $160.23 |
| June 2005 | $27.91 | $156.65 |
| May 2005 | $27.94 | $156.81 |
| April 2005 | $26.66 | $149.66 |
| March 2005 | $28.16 | $158.04 |
| February 2005 | $29.13 | $163.49 |
| January 2005 | $27.54 | $154.57 |
| December 2004 | $28.76 | $161.43 |
| November 2004 | $26.34 | $147.83 |
| October 2004 | $23.67 | $132.87 |
| September 2004 | $22.70 | $127.43 |
| August 2004 | $22.32 | $125.26 |
| July 2004 | $22.05 | $123.75 |
| June 2004 | $25.54 | $143.37 |
| May 2004 | $20.98 | $117.74 |
| April 2004 | $23.88 | $134.05 |
| March 2004 | $23.73 | $133.18 |
| February 2004 | $24.65 | $138.34 |
| January 2004 | $24.60 | $138.09 |
| December 2003 | $21.06 | $118.22 |
| November 2003 | $20.08 | $112.68 |
VVVNF
Price: $2.45
52 week price:
Dividend Yield: 1.61%
5-year range yield:
Forward Dividend Yield: 1.87%
Payout Ratio Range:
Dividend Per Share: 0.05 USD
Earnings Per Share: -0.18 USD
Exchange: PNK
Sector: Communication Services
Industry: Entertainment
Market Capitalization: 2.9 billion
Average Dividend Frequency: 1
Years Paying Dividends: 2