PAR, VIV End of Day and Historical Stock Data [VIVENDI]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

PAR, VIV: Vivendi SA

03 Sep 2025

LAST: 2.966	CHANGE: 0.03	OPEN: 3.006	HIGH: 3.009	ASK: 16.400	VOLUME: 1.29M
LAST: 2.966	CHG(%): 1.03	PREV: 2.997	LOW: 2.943	BID: 16.345

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	3.006	3.009	2.943	2.966	1.29M
02 Sep 25	3.050	3.050	2.980	2.997	1.07M
01 Sep 25	3.058	3.090	3.030	3.043	829.5K
29 Aug 25	3.070	3.091	3.046	3.056	928.3K
28 Aug 25	3.150	3.178	3.080	3.085	1.1M
27 Aug 25	3.130	3.171	3.116	3.138	1.02M
26 Aug 25	3.133	3.162	3.127	3.127	1.82M
25 Aug 25	3.135	3.193	3.116	3.166	928K
22 Aug 25	3.111	3.147	3.111	3.144	726K
21 Aug 25	3.103	3.149	3.103	3.120	793.6K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	3.03
MA10:	3.08
MA20:	3.14
MA50:	3.06
MA100:	2.90
MA200:	3.40
RSI14:	19.12
WPR14:	-100.00
MTM14:	-0.20
ROC14:	-0.06
ATR:	0.06
Week High:	3.18
Week Low:	2.94
Month High:	3.30
Month Low:	2.94
Year High:	10.64
Year Low:	1.81
Volatility:	25.36

RECENT SPLITS

Date	Ratio
09 May 2012	31-30

RECENT DIVIDENDS

Date	Amount
30 Apr 2024	$0.25
25 Apr 2023	$0.25
26 Apr 2022	$0.25
23 Jun 2021	$0.60
21 Apr 2020	$0.60
16 Apr 2019	$0.50
20 Apr 2018	$0.45
02 May 2017	$0.40
26 Apr 2016	$1.00
01 Feb 2016	$1.00