Veolia Environnement VE SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-21	30.640	30.680	30.380	30.390	29.117	990,464
2025-08-20	30.720	30.750	30.470	30.660	29.376	1,114,672
2025-08-19	30.140	30.620	30.120	30.560	29.280	1,060,849
2025-08-18	30.880	30.980	30.080	30.160	28.897	1,164,029
2025-08-15	30.760	30.950	30.670	30.850	29.558	992,640
2025-08-14	30.000	30.550	29.920	30.550	29.271	1,654,675
2025-08-13	29.850	30.080	29.830	29.880	28.629	1,274,573
2025-08-12	29.920	30.110	29.830	29.830	28.581	1,000,982
2025-08-11	30.090	30.100	29.800	29.910	28.658	875,102
2025-08-08	30.220	30.300	29.950	29.950	28.696	1,147,463
2025-08-07	29.700	30.080	29.680	30.060	28.801	1,592,930
2025-08-06	29.500	29.780	29.490	29.660	28.418	1,132,353
2025-08-05	29.600	29.730	29.440	29.540	28.303	1,084,374
2025-08-04	29.310	29.670	29.240	29.550	28.313	1,332,719
2025-08-01	29.730	29.730	29.170	29.290	28.064	2,067,755
2025-07-31	30.460	30.460	29.530	29.700	28.456	2,708,910
2025-07-30	30.600	30.610	30.240	30.240	28.974	1,180,095
2025-07-29	30.400	30.660	30.340	30.560	29.280	1,340,937
2025-07-28	31.030	31.070	30.410	30.430	29.156	1,401,271
2025-07-25	30.730	30.810	30.530	30.710	29.424	1,352,452
2025-07-24	30.760	30.960	30.520	30.700	29.414	1,538,417
2025-07-23	31.070	31.170	30.620	30.620	29.338	2,411,957
2025-07-22	30.700	30.960	30.680	30.940	29.644	1,587,732
2025-07-21	30.360	30.620	30.320	30.620	29.338	1,625,880
2025-07-18	30.160	30.390	30.150	30.270	29.002	1,776,409
2025-07-17	30.270	30.360	29.870	29.950	28.696	2,051,032
2025-07-16	30.140	30.340	29.960	30.190	28.926	1,856,029
2025-07-15	30.970	31.060	30.210	30.240	28.974	1,687,987
2025-07-14	30.610	30.980	30.530	30.960	29.664	1,427,534
2025-07-11	30.590	30.810	30.530	30.800	29.510	1,609,624
2025-07-10	30.790	31.080	30.610	30.690	29.405	1,680,290
2025-07-09	30.050	30.640	29.970	30.610	29.328	1,964,411
2025-07-08	30.450	30.640	29.940	29.960	28.705	1,762,988
2025-07-07	30.530	30.740	30.440	30.510	29.232	1,559,422
2025-07-04	30.280	30.490	30.200	30.480	29.204	1,749,665
2025-07-03	30.600	30.760	30.410	30.470	29.194	1,567,066
2025-07-02	30.640	30.860	30.500	30.500	29.223	1,588,076
2025-07-01	30.400	30.480	30.150	30.480	29.204	1,366,296
2025-06-30	30.760	30.760	30.250	30.250	28.983	2,151,575
2025-06-27	30.470	30.770	30.450	30.580	29.299	1,441,851
2025-06-26	30.180	30.630	30.160	30.320	29.050	1,699,334
2025-06-25	29.960	30.290	29.810	29.950	28.696	1,480,146
2025-06-24	30.010	30.120	29.810	29.810	28.562	2,317,621
2025-06-23	29.160	29.540	29.110	29.520	28.284	2,321,533
2025-06-20	29.660	29.660	29.250	29.420	28.188	4,419,928
2025-06-19	29.650	29.750	29.540	29.580	28.341	1,380,115
2025-06-18	29.980	30.100	29.700	29.850	28.600	1,774,293
2025-06-17	30.220	30.220	29.740	29.910	28.658	2,616,240
2025-06-16	30.180	30.560	30.090	30.350	29.079	2,117,760
2025-06-13	30.150	30.340	30.080	30.200	28.935	1,975,462
2025-06-12	30.620	30.710	30.300	30.560	29.280	1,666,595
2025-06-11	30.460	30.660	30.290	30.650	29.367	1,804,189
2025-06-10	30.200	30.470	30.010	30.400	29.127	2,346,031
2025-06-09	30.070	30.250	29.880	30.070	28.811	1,177,992
2025-06-06	30.280	30.320	30.050	30.050	28.792	1,191,636
2025-06-05	30.140	30.290	29.960	30.240	28.974	1,456,373
2025-06-04	30.200	30.370	29.890	30.240	28.974	2,011,025
2025-06-03	30.510	30.510	29.950	30.110	28.849	1,388,294
2025-06-02	30.320	30.560	30.080	30.550	29.271	2,498,149
2025-05-30	30.200	30.380	30.100	30.280	29.012	9,286,609

← NewerPage 6 of 22 · 1,288 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	1.5000 EUR
2025-05-12	1.4000 EUR
2024-05-08	1.2500 EUR
2023-05-09	1.1200 EUR
2022-07-05	1.0000 EUR
2021-05-10	0.7000 EUR
2020-05-12	0.5000 EUR
2019-05-14	0.9200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.