VIV.PA Historical Prices | VIVENDI Stock - Yahoo! Singapore Finance

STI

1.77%

Vivendi Soci (VIV.PA)

-Paris

15.10 0.50(3.24%) 23 May 23:37 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
23 May 2013	15.20	15.47	15.10	15.10	7,601,000	15.10
22 May 2013	15.45	15.80	15.44	15.60	7,664,500	15.60
21 May 2013	15.20	15.48	15.20	15.40	4,809,800	15.40
20 May 2013	15.14	15.34	15.12	15.31	3,469,700	15.31
17 May 2013	15.19	15.33	15.17	15.19	7,654,300	15.19
16 May 2013	15.60	15.65	15.20	15.30	8,247,700	15.30
15 May 2013	15.90	15.90	15.50	15.72	6,309,300	15.72
14 May 2013	16.04	16.09	15.74	15.98	5,079,400	15.98
May 14, 2013	1.00 Dividend
13 May 2013	17.00	17.03	16.68	16.75	5,171,600	15.75
10 May 2013	16.90	17.10	16.75	16.91	4,124,700	15.90
9 May 2013	16.79	16.95	16.65	16.89	3,227,000	15.88
8 May 2013	16.85	16.95	16.81	16.90	2,806,900	15.89
7 May 2013	16.92	16.99	16.75	16.93	3,272,500	15.92
6 May 2013	16.95	17.07	16.84	16.88	2,117,300	15.87
3 May 2013	17.15	17.15	16.81	16.93	6,384,300	15.92
2 May 2013	17.03	17.15	16.85	17.07	6,515,300	16.05
1 May 2013	17.20	17.20	17.20	17.20	0	16.17
30 Apr 2013	17.25	17.36	17.03	17.20	5,495,400	16.17
29 Apr 2013	17.07	17.30	16.92	17.28	4,685,900	16.25
26 Apr 2013	16.94	17.08	16.82	17.00	4,388,200	15.99
25 Apr 2013	17.09	17.25	16.81	17.10	5,682,200	16.08
24 Apr 2013	16.59	17.05	16.57	17.00	8,006,800	15.99
23 Apr 2013	16.17	16.58	16.10	16.56	4,232,000	15.57
22 Apr 2013	16.25	16.31	16.16	16.23	3,425,800	15.26
19 Apr 2013	16.01	16.17	15.89	16.14	5,070,500	15.17
18 Apr 2013	15.86	16.18	15.85	15.90	5,164,900	14.96
17 Apr 2013	16.13	16.17	15.73	15.81	4,881,300	14.87
16 Apr 2013	15.95	16.25	15.95	16.08	2,632,700	15.12
15 Apr 2013	16.03	16.20	15.93	16.09	3,664,700	15.13
12 Apr 2013	16.43	16.46	16.14	16.14	4,136,700	15.17
11 Apr 2013	16.34	16.53	16.26	16.47	3,752,500	15.48
10 Apr 2013	16.12	16.36	16.08	16.31	4,555,400	15.33
9 Apr 2013	16.33	16.35	16.05	16.14	3,717,700	15.17
8 Apr 2013	16.24	16.35	16.11	16.22	4,682,500	15.25
5 Apr 2013	16.20	16.40	15.98	16.10	5,497,800	15.14
4 Apr 2013	15.96	16.38	15.96	16.15	6,089,500	15.18
3 Apr 2013	16.33	16.33	15.96	15.97	4,902,600	15.01
2 Apr 2013	16.08	16.40	16.08	16.31	6,207,500	15.34
1 Apr 2013	16.11	16.11	16.11	16.11	0	15.15
29 Mar 2013	16.11	16.11	16.11	16.11	0	15.15
28 Mar 2013	16.08	16.32	15.94	16.11	4,239,000	15.15
27 Mar 2013	16.27	16.32	15.76	16.06	5,019,900	15.10
26 Mar 2013	16.25	16.40	16.10	16.11	4,386,300	15.15
25 Mar 2013	16.38	16.47	16.06	16.24	6,444,600	15.27
22 Mar 2013	15.86	16.24	15.80	16.20	4,172,100	15.23
21 Mar 2013	16.05	16.08	15.78	15.93	5,577,200	14.98
20 Mar 2013	15.53	16.50	15.53	16.22	7,090,400	15.25
19 Mar 2013	15.80	16.03	15.44	15.53	5,031,200	14.61
18 Mar 2013	15.70	15.88	15.63	15.81	4,745,400	14.87
15 Mar 2013	16.00	16.24	15.84	16.10	10,986,800	15.14
14 Mar 2013	16.40	16.69	16.33	16.66	5,099,200	15.66
13 Mar 2013	16.19	16.45	16.10	16.39	5,185,900	15.41
12 Mar 2013	15.99	16.25	15.95	16.16	3,883,700	15.20
11 Mar 2013	15.85	15.98	15.70	15.98	2,478,300	15.03
8 Mar 2013	15.70	15.90	15.62	15.85	3,647,300	14.90
7 Mar 2013	15.66	15.69	15.49	15.53	2,870,200	14.61
6 Mar 2013	15.90	15.94	15.59	15.62	2,936,700	14.69
5 Mar 2013	15.56	15.84	15.56	15.80	3,586,600	14.85
4 Mar 2013	15.51	15.77	15.51	15.54	2,823,000	14.61
1 Mar 2013	15.98	16.07	15.52	15.60	4,989,200	14.67
28 Feb 2013	15.95	16.12	15.90	16.12	4,340,100	15.16
27 Feb 2013	15.72	16.28	15.70	16.11	5,113,800	15.15
26 Feb 2013	15.40	16.30	15.35	15.66	9,361,000	14.73
25 Feb 2013	15.94	16.15	15.81	15.94	6,949,500	14.99
22 Feb 2013	14.91	15.45	14.90	15.45	4,948,800	14.53
21 Feb 2013	15.32	15.34	14.84	14.85	5,789,100	13.96
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in EUR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On VIV.PA

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Vivendi Soci (VIV.PA)