VIV.PA
Home>Equity>Vivendi SE
SHARE twitter icon webp whatsapp icon webp

Vivendi SE
VIVENDI SE

10.44
-0.04  (-0.43%)
EUR
Currency
-2.46%
CAGR (3 year)
0.89%
CAGR (5 year)
10.43B
Market Cap
Paris
Exchange
Equity
Type Disp
N/A
Dividend Rate
27.46
Trailing PE
0.62
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
EQUITY
Quote Type
en-US
Language
REGULAR
Market State
fr_market
Market
High
10.47
Low
10.43
Returns
-0.43%

Vivendi SE Historical Data

 - CAGR -5.95%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
2000
16.18%
47.38 		-1.22%
46.8 		-9.72%
42.25 		5.70%
44.66 		-19.61%
35.9 		-6.74%
33.48 		6.72%
35.73 		-8.48%
32.7 		0.58%
32.89 		-16.18%
27.57 		-1.27%
27.22 		47.38
2001 15.91%
31.55 		-15.56%
26.64 		0.38%
26.74 		13.35%
30.31 		-3.53%
29.24 		-8.55%
26.74 		-2.69%
26.02 		-10.15%
23.38 		-15.53%
19.75 		2.08%
20.16 		10.07%
22.19 		7.62%
23.88 		-12.27% 44.56
2002 -19.14%
19.31 		-9.74%
17.43 		-0.69%
17.31 		-20.62%
13.74 		-5.02%
13.05 		-34.87%
8.5 		-25.76%
6.31 		-21.24%
4.97 		-11.27%
4.41 		9.30%
4.82 		32.16%
6.37 		-6.12%
5.98 		-74.96% 41.91
2003 1.51%
6.07 		-16.64%
5.06 		-6.52%
4.73 		19.87%
5.67 		6.88%
6.06 		1.65%
6.16 		-1.46%
6.07 		-1.98%
5.95 		-0.84%
5.9 		18.98%
7.02 		5.98%
7.44 		0.54%
7.48 		25.08% 39.42
2004 9.76%
8.21 		9.01%
8.95 		-6.37%
8.38 		-2.74%
8.15 		1.96%
8.31 		6.50%
8.85 		-8.81%
8.07 		-2.35%
7.88 		1.65%
8.01 		3.75%
8.31 		3.73%
8.62 		5.80%
9.12 		21.93% 37.07
2005 3.40%
9.43 		-1.80%
9.26 		-0.86%
9.18 		-1.09%
9.08 		5.95%
9.62 		5.20%
10.12 		0.69%
10.19 		-2.94%
9.89 		6.67%
10.55 		-3.22%
10.21 		-6.27%
9.57 		7.42%
10.28 		12.72% 34.86
2006 -2.63%
10.01 		-1.30%
9.88 		11.44%
11.01 		2.09%
11.24 		-3.29%
10.87 		-2.12%
10.64 		-3.20%
10.3 		1.26%
10.43 		5.85%
11.04 		4.35%
11.52 		-2.08%
11.28 		1.95%
11.5 		11.87% 32.79
2007 6.61%
12.26 		-5.46%
11.59 		1.90%
11.81 		-0.08%
11.8 		6.53%
12.57 		-1.43%
12.39 		-1.86%
12.16 		-4.19%
11.65 		-1.29%
11.5 		4.96%
12.07 		0.99%
12.19 		0.00%
12.19 		6.00% 30.84
2008 -14.44%
10.43 		-2.40%
10.18 		-5.60%
9.61 		5.31%
10.12 		3.66%
10.49 		-10.77%
9.36 		11.86%
10.47 		-1.91%
10.27 		-16.75%
8.55 		-7.37%
7.92 		9.09%
8.64 		4.63%
9.04 		-25.84% 29.01
2009 -13.16%
7.85 		-6.11%
7.37 		5.02%
7.74 		2.71%
7.95 		-9.31%
7.21 		-8.18%
6.62 		5.74%
7 		10.29%
7.72 		6.35%
8.21 		-10.48%
7.35 		1.36%
7.45 		8.46%
8.08 		-10.62% 27.28
2010 -9.41%
7.32 		-1.91%
7.18 		7.24%
7.7 		-0.13%
7.69 		-10.92%
6.85 		-4.67%
6.53 		9.65%
7.16 		-0.14%
7.15 		8.95%
7.79 		2.18%
7.96 		-8.29%
7.3 		9.18%
7.97 		-1.36% 25.66
2011 2.01%
8.13 		-1.35%
8.02 		-2.37%
7.83 		5.11%
8.23 		-8.51%
7.53 		-1.06%
7.45 		-12.89%
6.49 		0.46%
6.52 		-8.59%
5.96 		5.87%
6.31 		5.39%
6.65 		-1.20%
6.57 		-17.57% 24.13
2012 -5.48%
6.21 		0.81%
6.26 		-14.70%
5.34 		1.50%
5.42 		-3.32%
5.24 		12.02%
5.87 		5.62%
6.2 		0.97%
6.26 		-2.72%
6.09 		3.94%
6.33 		4.74%
6.63 		2.71%
6.81 		3.65% 22.69
2013 -6.90%
6.34 		2.05%
6.47 		0.00%
6.47 		6.65%
6.9 		-11.74%
6.09 		-4.11%
5.84 		10.27%
6.44 		-4.35%
6.16 		10.71%
6.82 		9.97%
7.5 		0.00%
7.5 		2.53%
7.69 		12.92% 21.34
2014 4.03%
8 		3.88%
8.31 		-2.41%
8.11 		-4.32%
7.76 		-0.52%
7.72 		-7.12%
7.17 		5.02%
7.53 		5.44%
7.94 		-3.40%
7.67 		1.96%
7.82 		5.12%
8.22 		0.97%
8.3 		7.93% 20.07
2015 1.69%
8.44 		3.67%
8.75 		6.06%
9.28 		-3.02%
9 		3.44%
9.31 		-2.47%
9.08 		5.84%
9.61 		-7.91%
8.85 		-4.18%
8.48 		3.66%
8.79 		-8.99%
8 		-0.63%
7.95 		-4.22% 18.88
2016 1.13%
8.04 		-4.48%
7.68 		-3.39%
7.42 		-9.30%
6.73 		6.39%
7.16 		-5.31%
6.78 		4.13%
7.06 		-1.27%
6.97 		3.30%
7.2 		2.64%
7.39 		-2.30%
7.22 		0.42%
7.25 		-8.81% 17.76
2017 -6.21%
6.8 		-1.76%
6.68 		9.43%
7.31 		0.00%
7.31 		6.02%
7.75 		0.90%
7.82 		0.38%
7.85 		-1.40%
7.74 		11.11%
8.6 		-0.47%
8.56 		4.91%
8.98 		0.22%
9 		24.14% 16.70
2018 5.33%
9.48 		-10.02%
8.53 		-1.17%
8.43 		4.15%
8.78 		-1.59%
8.64 		-2.43%
8.43 		5.69%
8.91 		0.67%
8.97 		-0.78%
8.9 		-3.82%
8.56 		3.15%
8.83 		-3.28%
8.54 		-5.11% 15.71
2019 4.45%
8.92 		15.58%
10.31 		0.58%
10.37 		0.10%
10.38 		-6.74%
9.68 		0.41%
9.72 		3.91%
10.1 		1.09%
10.21 		-1.08%
10.1 		-0.79%
10.02 		-0.20%
10 		3.60%
10.36 		21.31% 14.78
2020 -4.05%
9.94 		-7.04%
9.24 		-15.15%
7.84 		0.89%
7.91 		3.67%
8.2 		11.83%
9.17 		-1.96%
8.99 		6.23%
9.55 		0.00%
9.55 		4.19%
9.95 		1.51%
10.1 		4.85%
10.59 		2.22% 13.90
2021 -4.06%
10.16 		12.89%
11.47 		-2.01%
11.24 		3.56%
11.64 		2.49%
11.93 		-4.69%
11.37 		0.62%
11.44 		13.37%
12.97 		-15.96%
10.9 		2.20%
11.14 		0.99%
11.25 		5.69%
11.89 		12.28% 13.07
2022 -2.44%
11.6 		-2.50%
11.31 		4.69%
11.84 		-7.43%
10.96 		1.28%
11.1 		-12.61%
9.7 		-4.54%
9.26 		-2.27%
9.05 		-11.93%
7.97 		3.89%
8.28 		3.62%
8.58 		3.85%
8.91 		-25.06% 12.29
2023 10.66%
9.86 		-1.12%
9.75 		-4.62%
9.3 		6.99%
9.95 		-16.68%
8.29 		1.45%
8.41 		-3.45%
8.12 		3.57%
8.41 		-1.31%
8.3 		1.93%
8.46 		2.72%
8.69 		11.39%
9.68 		8.64% 11.56
2024 7.95%
10.45 		-1.15%
10.33 		-2.23%
10.1 		-5.25%
9.57 		5.54%
10.1 		-3.37%
9.76 		1.13%
9.87 		2.84%
10.15 		2.27%
10.38 		0.58%
10.44

7.85% 10.87
Data Source: Yahoo

Performance

Today’s Low
10.43
Today’s High
10.47
52W Low
8.19
52W High
11.17
Today Open
10.47
Prev. Close
10.48
Volume
180185

Vivendi SE historical chart

52-Week Range
8.192 - 11.17
Quote Source Name
Triggerable
False
Custom Price Alert Confidence
Exchange
PAR
Message Board Id
finmb_120343
Exchange Timezone Name
Europe/Paris
Exchange Timezone Short Name
CEST
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
10.425 - 10.47
Financial Currency
EUR
Regular Market Time
10/22/2024 2:42:57 PM
Source Interval
15
Exchange Data Delayed By
15
Tradeable
False
Crypto Tradeable
Symbol
VIV.PA

Vivendi SE Dividend History

TypeAmountEx Date
Cash Dividend 0.25 30 Apr 2024
Cash Dividend 0.25 25 Apr 2023
Cash Dividend 0.25 26 Apr 2022
Cash Dividend 0.60 23 Jun 2021
Cash Dividend 0.60 21 Apr 2020
Cash Dividend 0.50 16 Apr 2019
Cash Dividend 0.45 20 Apr 2018
Cash Dividend 0.40 02 May 2017
Cash Dividend 1.00 26 Apr 2016
Cash Dividend 1.00 01 Feb 2016
Cash Dividend 1.00 25 Jun 2015
Cash Dividend 1.00 21 Apr 2015
Cash Dividend 1.00 25 Jun 2014
Cash Dividend 1.00 14 May 2013
Cash Dividend 0.97 04 May 2012
Cash Dividend 1.35 05 May 2011
Cash Dividend 1.35 06 May 2010
Cash Dividend 1.35 12 May 2009
Cash Dividend 1.26 14 May 2008
Cash Dividend 1.26 09 May 2008
Cash Dividend 1.16 26 Apr 2007
Cash Dividend 0.97 04 May 2006
Cash Dividend 0.58 04 May 2005
Cash Dividend 0.97 13 May 2002
Cash Dividend 0.97 02 May 2001
Cash Dividend 0.97 11 May 2000
Data Source: Yahoo

Vivendi SE Split History

BonusRatioEx Date
Split 31:30 09 May 2012
Data Source: Yahoo

Vivendi SE Historical Data

DatePriceOpenHighLowDifferenceChange%
22 Oct 2024 10.4410.4710.4710.43-0.04-0.38%
21 Oct 2024 10.4810.5310.5910.42-0.08-0.76%
18 Oct 2024 10.5610.5610.5910.47-0.02-0.19%
17 Oct 2024 10.5810.3910.6010.360.181.73%
16 Oct 2024 10.4010.3110.4710.310.131.27%
15 Oct 2024 10.2710.3110.3210.220.030.29%
14 Oct 2024 10.2410.2510.2710.18-0.02-0.19%
11 Oct 2024 10.2610.2310.3210.180.020.20%
10 Oct 2024 10.2410.3010.3410.23-0.06-0.58%
09 Oct 2024 10.3010.2710.3310.260.070.68%
08 Oct 2024 10.2310.2110.2710.16-0.03-0.29%
07 Oct 2024 10.2610.2610.2910.180.040.39%
04 Oct 2024 10.2210.2410.3510.15-0.04-0.39%
03 Oct 2024 10.2610.3510.3710.18-0.13-1.25%
02 Oct 2024 10.3910.4210.4310.31-0.03-0.29%
01 Oct 2024 10.4210.3910.4610.320.040.39%
30 Sep 2024 10.3810.6010.6010.33-0.23-2.17%
27 Sep 2024 10.6110.5310.6410.490.121.14%
26 Sep 2024 10.4910.4510.5510.390.121.16%
25 Sep 2024 10.3710.4310.4810.35-0.12-1.14%
24 Sep 2024 10.4910.2810.5210.280.302.94%
23 Sep 2024 10.1910.1410.2010.050.000.00%
20 Sep 2024 10.1910.3110.3310.15-0.13-1.26%
19 Sep 2024 10.3210.1810.3510.160.232.28%
18 Sep 2024 10.0910.1110.1710.06-0.03-0.30%
17 Sep 2024 10.1210.2010.3110.090.020.20%
16 Sep 2024 10.1010.0610.1410.020.010.10%
13 Sep 2024 10.099.9810.169.970.131.31%
12 Sep 2024 9.9610.1510.179.95-0.10-0.99%
11 Sep 2024 10.069.9810.069.950.080.80%
10 Sep 2024 9.9810.0710.119.92-0.11-1.09%
09 Sep 2024 10.0910.1210.1910.07-0.01-0.10%
06 Sep 2024 10.1010.2010.2210.09-0.10-0.98%
05 Sep 2024 10.2010.1210.2710.120.080.79%
04 Sep 2024 10.1210.0010.1410.00-0.01-0.10%
03 Sep 2024 10.1310.1510.2210.10-0.02-0.20%
02 Sep 2024 10.1510.1510.1510.070.000.00%
30 Aug 2024 10.1510.1410.2010.10-0.01-0.10%
29 Aug 2024 10.1610.1410.2310.120.050.49%
28 Aug 2024 10.1110.0510.1110.000.080.80%
27 Aug 2024 10.0310.0010.059.970.070.70%
26 Aug 2024 9.969.8910.019.890.070.71%
23 Aug 2024 9.899.819.909.790.090.92%
22 Aug 2024 9.809.799.839.760.050.51%
21 Aug 2024 9.759.699.769.600.050.52%
20 Aug 2024 9.709.739.809.70-0.03-0.31%
19 Aug 2024 9.739.619.769.610.121.25%
16 Aug 2024 9.619.539.619.510.080.84%
15 Aug 2024 9.539.549.589.490.020.21%
14 Aug 2024 9.519.539.609.480.010.11%
13 Aug 2024 9.509.529.559.460.010.11%
12 Aug 2024 9.499.499.569.460.040.42%
09 Aug 2024 9.459.469.549.420.020.21%
08 Aug 2024 9.439.439.499.38-0.07-0.74%
07 Aug 2024 9.509.289.539.240.283.04%
06 Aug 2024 9.229.339.359.14-0.02-0.22%
05 Aug 2024 9.249.109.299.03-0.16-1.70%
02 Aug 2024 9.409.549.589.38-0.23-2.39%
01 Aug 2024 9.639.859.889.63-0.24-2.43%
31 Jul 2024 9.8710.0010.029.78-0.01-0.10%
30 Jul 2024 9.889.9810.029.88-0.09-0.90%
29 Jul 2024 9.979.9810.039.890.060.61%
26 Jul 2024 9.9110.1010.159.82-0.19-1.88%
25 Jul 2024 10.1010.2010.419.75-0.65-6.05%
24 Jul 2024 10.7510.6210.7510.550.070.66%
23 Jul 2024 10.6810.8110.8110.68-0.12-1.11%
22 Jul 2024 10.8010.9311.0310.80-0.06-0.55%
19 Jul 2024 10.8610.9410.9410.85-0.13-1.18%
18 Jul 2024 10.9910.9511.1010.920.000.00%
17 Jul 2024 10.9911.0511.0510.93-0.03-0.27%
16 Jul 2024 11.0211.0411.1111.01-0.06-0.54%
15 Jul 2024 11.0810.9811.1710.900.100.91%
12 Jul 2024 10.9810.8910.9910.830.090.83%
11 Jul 2024 10.8910.4110.9810.410.575.52%
10 Jul 2024 10.3210.0210.3210.010.323.20%
09 Jul 2024 10.0010.0710.109.98-0.09-0.89%
08 Jul 2024 10.0910.0610.2810.010.000.00%
05 Jul 2024 10.0910.0310.1510.000.090.90%
04 Jul 2024 10.009.9410.019.920.101.01%
03 Jul 2024 9.909.879.939.830.060.61%
02 Jul 2024 9.849.839.849.76-0.03-0.30%
01 Jul 2024 9.879.9010.029.870.111.13%
28 Jun 2024 9.769.829.839.73-0.02-0.20%
27 Jun 2024 9.789.859.889.76-0.05-0.51%
26 Jun 2024 9.839.889.929.77-0.02-0.20%
25 Jun 2024 9.859.889.949.82-0.04-0.40%
24 Jun 2024 9.899.799.919.740.101.02%
21 Jun 2024 9.799.909.969.79-0.13-1.31%
20 Jun 2024 9.929.809.929.790.151.54%
19 Jun 2024 9.779.749.869.740.020.21%
18 Jun 2024 9.759.599.799.590.232.42%
17 Jun 2024 9.529.509.629.500.020.21%
14 Jun 2024 9.509.779.789.38-0.30-3.06%
13 Jun 2024 9.809.849.869.79-0.06-0.61%
12 Jun 2024 9.869.759.899.750.121.23%
11 Jun 2024 9.749.859.859.66-0.10-1.02%
10 Jun 2024 9.849.789.849.70-0.09-0.91%
07 Jun 2024 9.9310.0810.099.91-0.16-1.59%
06 Jun 2024 10.0910.1010.1210.050.020.20%
05 Jun 2024 10.0710.1510.1810.07-0.05-0.49%
04 Jun 2024 10.1210.1910.1910.07-0.08-0.78%
03 Jun 2024 10.2010.1610.239.990.100.99%
31 May 2024 10.1010.0710.1510.060.070.70%
30 May 2024 10.039.9610.039.960.070.70%
29 May 2024 9.9610.0310.079.95-0.14-1.39%
28 May 2024 10.1010.1710.1910.07-0.05-0.49%
27 May 2024 10.1510.0910.1810.060.070.69%
24 May 2024 10.0810.0910.1410.02-0.05-0.49%
23 May 2024 10.1310.0610.2210.060.040.40%
22 May 2024 10.0910.0210.1110.020.060.60%
21 May 2024 10.0310.1010.109.97-0.09-0.89%
20 May 2024 10.1210.1510.2310.11-0.03-0.30%
17 May 2024 10.1510.0210.1510.020.090.89%
16 May 2024 10.0610.0210.0710.000.060.60%
15 May 2024 10.0010.0510.149.98-0.02-0.20%
14 May 2024 10.0210.0310.0910.000.010.10%
13 May 2024 10.019.9710.029.940.060.60%
10 May 2024 9.959.9710.009.920.000.00%
09 May 2024 9.959.969.999.93-0.02-0.20%
08 May 2024 9.979.8710.029.870.131.32%
07 May 2024 9.849.829.909.820.030.31%
06 May 2024 9.819.809.869.730.020.20%
03 May 2024 9.799.649.869.630.191.98%
02 May 2024 9.609.579.679.570.030.31%
30 Apr 2024 9.579.609.659.53-0.27-2.74%
29 Apr 2024 9.849.849.889.71-0.01-0.10%
26 Apr 2024 9.859.849.959.840.090.92%
25 Apr 2024 9.769.949.959.71-0.19-1.91%
24 Apr 2024 9.9510.0610.109.90-0.07-0.70%
23 Apr 2024 10.0210.0110.0510.000.070.70%
22 Apr 2024 9.959.9410.069.900.050.51%
19 Apr 2024 9.909.799.919.790.050.51%
18 Apr 2024 9.859.799.889.790.080.82%
17 Apr 2024 9.779.719.869.700.040.41%
16 Apr 2024 9.739.839.899.67-0.20-2.01%
15 Apr 2024 9.939.9210.029.910.000.00%
12 Apr 2024 9.9310.0610.069.88-0.06-0.60%
11 Apr 2024 9.999.8710.019.870.111.11%
10 Apr 2024 9.889.949.969.79-0.04-0.40%
09 Apr 2024 9.929.9710.019.92-0.08-0.80%
08 Apr 2024 10.009.9910.019.91-0.02-0.20%
05 Apr 2024 10.0210.0810.089.99-0.16-1.57%
04 Apr 2024 10.1810.1910.2810.150.000.00%
03 Apr 2024 10.189.9710.319.970.212.11%
02 Apr 2024 9.9710.0610.169.96-0.13-1.29%
28 Mar 2024 10.1010.0510.149.970.060.60%
27 Mar 2024 10.049.9610.059.950.080.80%
26 Mar 2024 9.969.9710.019.94-0.01-0.10%
25 Mar 2024 9.979.989.999.91-0.04-0.40%
22 Mar 2024 10.019.9210.069.920.101.01%
21 Mar 2024 9.9110.0010.039.90-0.05-0.50%
20 Mar 2024 9.969.9010.019.890.040.40%
19 Mar 2024 9.929.929.989.89-0.02-0.20%
18 Mar 2024 9.949.9710.039.91-0.03-0.30%
15 Mar 2024 9.979.9810.059.89-0.05-0.50%
14 Mar 2024 10.029.7910.039.760.232.35%
13 Mar 2024 9.7910.0010.009.79-0.19-1.90%
12 Mar 2024 9.989.9910.009.86-0.02-0.20%
11 Mar 2024 10.009.9810.029.82-0.02-0.20%
08 Mar 2024 10.0210.2510.259.77-0.23-2.24%
07 Mar 2024 10.2510.1610.3410.110.060.59%
06 Mar 2024 10.1910.3910.4010.19-0.17-1.64%
05 Mar 2024 10.3610.3510.4510.310.000.00%
04 Mar 2024 10.3610.4710.4910.31-0.11-1.05%
01 Mar 2024 10.4710.3910.4810.350.141.36%
29 Feb 2024 10.3310.2510.4810.220.121.18%
28 Feb 2024 10.2110.1410.2210.120.060.59%
27 Feb 2024 10.1510.1510.2310.100.010.10%
26 Feb 2024 10.1410.2110.2310.10-0.09-0.88%
23 Feb 2024 10.2310.3010.3110.19-0.04-0.39%
22 Feb 2024 10.2710.2210.3510.200.080.79%
21 Feb 2024 10.1910.2310.3010.19-0.04-0.39%
20 Feb 2024 10.2310.2310.2310.140.000.00%
19 Feb 2024 10.2310.2810.3010.15-0.08-0.78%
16 Feb 2024 10.3110.3610.3910.30-0.01-0.10%
15 Feb 2024 10.3210.4210.4210.28-0.03-0.29%
14 Feb 2024 10.3510.2810.4110.280.050.49%
13 Feb 2024 10.3010.4810.4810.25-0.14-1.34%
12 Feb 2024 10.4410.4010.4410.340.121.16%
09 Feb 2024 10.3210.2310.3410.190.151.47%
08 Feb 2024 10.1710.2310.2810.15-0.06-0.59%
07 Feb 2024 10.2310.3010.3710.23-0.07-0.68%
06 Feb 2024 10.3010.3110.3510.230.010.10%
05 Feb 2024 10.2910.2810.3510.26-0.01-0.10%
02 Feb 2024 10.3010.3510.4710.300.000.00%
01 Feb 2024 10.3010.3610.4010.23-0.15-1.44%
31 Jan 2024 10.4510.4810.5410.280.161.55%
30 Jan 2024 10.2910.2810.3010.190.020.19%
29 Jan 2024 10.2710.2310.3610.150.060.59%
26 Jan 2024 10.2110.1010.2610.060.161.59%
25 Jan 2024 10.059.9610.069.960.080.80%
24 Jan 2024 9.979.9010.059.850.151.53%
23 Jan 2024 9.829.849.919.76-0.02-0.20%
22 Jan 2024 9.849.859.909.810.030.31%
19 Jan 2024 9.819.859.899.780.040.41%
18 Jan 2024 9.779.819.879.77-0.04-0.41%
17 Jan 2024 9.819.799.819.69-0.06-0.61%
16 Jan 2024 9.879.9510.029.84-0.09-0.90%
15 Jan 2024 9.969.929.969.890.030.30%
12 Jan 2024 9.939.8110.039.800.181.85%
11 Jan 2024 9.759.899.899.72-0.12-1.22%
10 Jan 2024 9.879.889.979.82-0.05-0.50%
09 Jan 2024 9.929.889.949.810.050.51%
08 Jan 2024 9.879.789.949.740.070.71%
05 Jan 2024 9.809.699.809.650.111.14%
04 Jan 2024 9.699.659.719.650.020.21%
03 Jan 2024 9.679.689.799.63-0.02-0.21%
02 Jan 2024 9.699.709.799.690.010.10%
29 Dec 2023 9.689.659.729.650.020.21%
28 Dec 2023 9.669.699.719.62-0.01-0.10%
27 Dec 2023 9.679.639.679.610.060.62%
22 Dec 2023 9.619.569.629.520.030.31%
21 Dec 2023 9.589.539.619.51-0.02-0.21%
20 Dec 2023 9.609.659.699.510.000.00%
19 Dec 2023 9.609.559.629.550.030.31%
18 Dec 2023 9.579.559.659.36-0.03-0.31%
15 Dec 2023 9.609.779.839.60-0.25-2.54%
14 Dec 2023 9.859.9910.069.570.899.93%
13 Dec 2023 8.968.939.088.930.060.67%
12 Dec 2023 8.909.009.118.90-0.13-1.44%
11 Dec 2023 9.038.999.088.910.141.57%
08 Dec 2023 8.898.999.098.850.212.42%
07 Dec 2023 8.688.688.718.57-0.07-0.80%
06 Dec 2023 8.758.758.808.730.000.00%
05 Dec 2023 8.758.728.768.59-0.01-0.11%
04 Dec 2023 8.768.718.858.710.050.57%
01 Dec 2023 8.718.708.748.620.020.23%
30 Nov 2023 8.698.768.798.68-0.06-0.69%
29 Nov 2023 8.758.738.808.730.010.11%
28 Nov 2023 8.748.768.788.71-0.05-0.57%
27 Nov 2023 8.798.788.828.77-0.03-0.34%
24 Nov 2023 8.828.728.828.710.111.26%
23 Nov 2023 8.718.738.768.700.000.00%
22 Nov 2023 8.718.668.828.660.050.58%
21 Nov 2023 8.668.728.828.64-0.10-1.14%
20 Nov 2023 8.768.778.818.70-0.03-0.34%
17 Nov 2023 8.798.718.858.690.091.03%
16 Nov 2023 8.708.638.798.630.040.46%
15 Nov 2023 8.668.728.778.65-0.04-0.46%
14 Nov 2023 8.708.578.738.560.151.75%
13 Nov 2023 8.558.618.648.55-0.03-0.35%
10 Nov 2023 8.588.698.718.55-0.14-1.61%
09 Nov 2023 8.728.678.758.650.040.46%
08 Nov 2023 8.688.528.718.470.111.28%
07 Nov 2023 8.578.518.618.460.030.35%
06 Nov 2023 8.548.668.708.42-0.12-1.39%
03 Nov 2023 8.668.638.678.590.070.81%
02 Nov 2023 8.598.508.638.500.121.42%
01 Nov 2023 8.478.468.538.380.010.12%
31 Oct 2023 8.468.408.518.400.091.08%
30 Oct 2023 8.378.368.448.360.020.24%
27 Oct 2023 8.358.348.448.19-0.10-1.18%
26 Oct 2023 8.458.368.518.340.040.48%
25 Oct 2023 8.418.458.468.34-0.04-0.47%
24 Oct 2023 8.458.428.508.410.040.48%
23 Oct 2023 8.418.518.538.34-0.08-0.94%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 2.24
52-Week Low Change % 0.27%
52-Week High Change -0.73
52-Week High Change % -0.07%

Stock Price Average

50 Day Average 10.12
50 Day Average Change 0.32
50 Day Average Change % 0.03%
200 Day Average 10.06
200 Day Average Change 0.37
200 Day Average Change % 0.04%

Share Statistics

Vivendi SE Financials

 2019-12-312020-12-312021-12-312022-12-312023-12-31
Amortization Cash Flow   232000000.0 
Beginning Cash Position 2130000000.0976000000.03328000000.01908000000.0
Capital Expenditure -373000000.0-438000000.0-385000000.0-405000000.0
Capital Expenditure Reported-413000000.0-373000000.0-438000000.0-385000000.0 
Cash Dividends Paid -690000000.0-653000000.0-261000000.0-256000000.0
Change In Inventory   -41000000.045000000.0
Change In Other Current Assets67000000.0293000000.0   
Change In Other Current Liabilities   91000000.0-50000000.0
Change In Receivables   11000000.0126000000.0
Change In Working Capital 7000000.070000000.061000000.0121000000.0
Changes In Cash -1094000000.02319000000.0-1418000000.0275000000.0
Common Stock Dividend Paid -690000000.0-653000000.0-261000000.0-256000000.0
Common Stock Issuance 153000000.018000000.00.00.0
Common Stock Payments -2157000000.0-693000000.0-248000000.0-15000000.0
Depreciation 581000000.0739000000.0597000000.0639000000.0
Depreciation And Amortization 581000000.0739000000.0597000000.0639000000.0
Dividends Received CFI 69000000.0218000000.0196000000.0277000000.0
Effect Of Exchange Rate Changes -60000000.033000000.0-2000000.0-25000000.0
End Cash Position 976000000.03328000000.01908000000.02158000000.0
Financing Cash Flow -675000000.04434000000.0-1438000000.0-1470000000.0
Free Cash Flow 853000000.01199000000.0363000000.0546000000.0
Gain Loss On Investment Securities 36000000.068000000.0-198000000.0-120000000.0
Gain Loss On Sale Of PPE 11000000.04000000.04000000.06000000.0
Interest Paid CFF-46000000.0-22000000.0-31000000.0-14000000.0 
Investing Cash Flow -1645000000.0-3752000000.0-695000000.0808000000.0
Issuance Of Capital Stock 153000000.018000000.00.00.0
Issuance Of Debt 40000000.098000000.048000000.05000000.0
Long Term Debt Issuance 40000000.05000000.02000000.02000000.0
Long Term Debt Payments -1000000.0-3000000.0-4000000.0-2000000.0
Net Business Purchase And Sale -137000000.0-863000000.0-1058000000.0450000000.0
Net Common Stock Issuance -2004000000.0-675000000.0-248000000.0-15000000.0
Net Income From Continuing Operations 248000000.0356000000.0761000000.0847000000.0
Net Investment Purchase And Sale -1176000000.0-1181000000.0631000000.0491000000.0
Net Issuance Payments Of Debt -1022000000.0-1280000000.0-697000000.0-875000000.0
Net Long Term Debt Issuance 39000000.02000000.0-2000000.00.0
Net Other Financing Charges 3293000000.07263000000.0-15000000.0-73000000.0
Net Other Investing Changes -31000000.0-1492000000.0-87000000.0-23000000.0
Net PPEPurchase And Sale -370000000.0-434000000.0-377000000.0-387000000.0
Net Short Term Debt Issuance -1061000000.0-1282000000.0-695000000.0-875000000.0
Operating Cash Flow 1226000000.01637000000.0748000000.0951000000.0
Other Cash Adjustment Inside Changein Cash  0.0-33000000.0-14000000.0
Other Non Cash Items 5000000.0-7000000.0-1000000.03000000.0
Provisionand Write Offof Assets 215000000.0-79000000.0-63000000.0-90000000.0
Purchase Of Business -210000000.0-863000000.0-1060000000.0-395000000.0
Purchase Of Investment -1425000000.0-1257000000.0-168000000.0-204000000.0
Purchase Of PPE -373000000.0-438000000.0-385000000.0-405000000.0
Repayment Of Debt -1062000000.0-1378000000.0-745000000.0-880000000.0
Repurchase Of Capital Stock -2157000000.0-693000000.0-248000000.0-15000000.0
Sale Of Business 73000000.00.02000000.0845000000.0
Sale Of Investment 249000000.076000000.0799000000.0695000000.0
Sale Of PPE 3000000.04000000.08000000.018000000.0
Short Term Debt Issuance 35000000.093000000.046000000.03000000.0
Short Term Debt Payments -1061000000.0-1375000000.0-741000000.0-878000000.0
Taxes Refund Paid 117000000.0-94000000.0-175000000.0-174000000.0
Data Source: Yahoo

Similar Calculator

View all

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.