Verallia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-04 | 23.920 | 24.080 | 23.780 | 23.820 | 21.298 | 175,775 |
| 2024-12-03 | 24.340 | 24.760 | 23.800 | 23.900 | 21.370 | 216,092 |
| 2024-12-02 | 24.960 | 24.960 | 24.340 | 24.340 | 21.763 | 149,262 |
| 2024-11-29 | 25.080 | 25.300 | 25.040 | 25.160 | 22.496 | 127,418 |
| 2024-11-28 | 25.100 | 25.320 | 25.000 | 25.080 | 22.425 | 49,270 |
| 2024-11-27 | 24.980 | 25.180 | 24.720 | 25.000 | 22.353 | 119,425 |
| 2024-11-26 | 25.580 | 25.660 | 24.820 | 25.000 | 22.353 | 171,445 |
| 2024-11-25 | 26.120 | 26.300 | 25.260 | 25.720 | 22.997 | 178,014 |
| 2024-11-22 | 25.680 | 26.020 | 25.540 | 25.960 | 23.211 | 101,607 |
| 2024-11-21 | 25.860 | 25.900 | 25.240 | 25.520 | 22.818 | 168,643 |
| 2024-11-20 | 26.260 | 26.480 | 25.880 | 25.900 | 23.158 | 117,500 |
| 2024-11-19 | 26.480 | 26.600 | 25.940 | 26.100 | 23.337 | 150,766 |
| 2024-11-18 | 27.100 | 27.240 | 26.140 | 26.340 | 23.551 | 184,565 |
| 2024-11-15 | 26.660 | 27.200 | 26.580 | 27.000 | 24.141 | 84,110 |
| 2024-11-14 | 26.360 | 27.020 | 26.340 | 26.980 | 24.123 | 109,425 |
| 2024-11-13 | 26.200 | 26.520 | 25.840 | 26.200 | 23.426 | 125,993 |
| 2024-11-12 | 26.820 | 26.820 | 26.200 | 26.260 | 23.480 | 166,284 |
| 2024-11-11 | 26.880 | 27.340 | 26.880 | 27.100 | 24.231 | 119,985 |
| 2024-11-08 | 27.700 | 27.940 | 26.680 | 26.800 | 23.962 | 322,417 |
| 2024-11-07 | 27.820 | 28.180 | 27.700 | 28.020 | 25.053 | 166,324 |
| 2024-11-06 | 27.440 | 28.240 | 27.020 | 27.120 | 24.249 | 221,207 |
| 2024-11-05 | 27.100 | 27.540 | 26.980 | 27.540 | 24.624 | 131,737 |
| 2024-11-04 | 26.980 | 27.280 | 26.780 | 27.000 | 24.141 | 174,324 |
| 2024-11-01 | 26.080 | 27.180 | 26.080 | 27.180 | 24.302 | 202,750 |
| 2024-10-31 | 26.080 | 26.460 | 25.840 | 26.380 | 23.587 | 291,063 |
| 2024-10-30 | 27.700 | 27.740 | 26.300 | 26.300 | 23.515 | 609,546 |
| 2024-10-29 | 28.140 | 28.280 | 27.820 | 27.920 | 24.964 | 145,631 |
| 2024-10-28 | 27.960 | 28.140 | 27.700 | 28.100 | 25.125 | 173,391 |
| 2024-10-25 | 28.460 | 28.680 | 27.900 | 27.900 | 24.946 | 226,594 |
| 2024-10-24 | 28.460 | 28.760 | 28.180 | 28.540 | 25.518 | 331,771 |
| 2024-10-23 | 25.460 | 28.480 | 25.440 | 28.480 | 25.465 | 629,093 |
| 2024-10-22 | 25.440 | 25.560 | 25.300 | 25.560 | 22.854 | 209,585 |
| 2024-10-21 | 25.360 | 25.760 | 25.360 | 25.420 | 22.729 | 162,960 |
| 2024-10-18 | 24.740 | 25.500 | 24.720 | 25.500 | 22.800 | 236,315 |
| 2024-10-17 | 24.460 | 24.900 | 24.420 | 24.700 | 22.085 | 211,538 |
| 2024-10-16 | 24.500 | 24.700 | 24.220 | 24.420 | 21.834 | 257,447 |
| 2024-10-15 | 24.900 | 25.000 | 24.360 | 24.540 | 21.942 | 220,126 |
| 2024-10-14 | 25.120 | 25.260 | 24.340 | 24.820 | 22.192 | 320,044 |
| 2024-10-11 | 25.000 | 25.460 | 25.000 | 25.220 | 22.550 | 151,280 |
| 2024-10-10 | 25.100 | 25.280 | 24.900 | 25.100 | 22.442 | 143,131 |
| 2024-10-09 | 24.740 | 25.340 | 24.740 | 25.160 | 22.496 | 118,775 |
| 2024-10-08 | 25.340 | 25.420 | 24.720 | 24.760 | 22.138 | 211,844 |
| 2024-10-07 | 25.620 | 25.760 | 25.180 | 25.480 | 22.782 | 160,223 |
| 2024-10-04 | 25.980 | 26.240 | 25.580 | 25.580 | 22.872 | 252,374 |
| 2024-10-03 | 26.060 | 26.480 | 25.880 | 26.200 | 23.426 | 153,024 |
| 2024-10-02 | 25.460 | 26.400 | 25.340 | 26.160 | 23.390 | 180,297 |
| 2024-10-01 | 26.300 | 26.520 | 25.640 | 25.720 | 22.997 | 161,587 |
| 2024-09-30 | 27.200 | 27.200 | 26.080 | 26.280 | 23.498 | 189,442 |
| 2024-09-27 | 26.960 | 27.460 | 26.960 | 27.280 | 24.392 | 153,576 |
| 2024-09-26 | 26.000 | 26.760 | 26.000 | 26.760 | 23.927 | 338,420 |
| 2024-09-25 | 25.600 | 26.280 | 25.600 | 25.700 | 22.979 | 160,657 |
| 2024-09-24 | 26.560 | 26.740 | 25.580 | 25.700 | 22.979 | 291,096 |
| 2024-09-23 | 26.580 | 26.700 | 26.240 | 26.240 | 23.462 | 170,761 |
| 2024-09-20 | 27.800 | 27.800 | 26.680 | 26.680 | 23.855 | 185,875 |
| 2024-09-19 | 27.360 | 27.940 | 27.360 | 27.740 | 24.803 | 363,435 |
| 2024-09-18 | 26.760 | 26.940 | 26.480 | 26.900 | 24.052 | 73,463 |
| 2024-09-17 | 26.500 | 26.760 | 26.400 | 26.720 | 23.891 | 80,141 |
| 2024-09-16 | 26.120 | 26.520 | 25.980 | 26.480 | 23.676 | 171,820 |
| 2024-09-13 | 25.940 | 26.640 | 25.920 | 26.380 | 23.587 | 82,220 |
| 2024-09-12 | 25.940 | 26.240 | 25.720 | 25.840 | 23.104 | 136,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-04 | 1.0000 EUR |
| 2025-05-13 | 1.7000 EUR |
| 2024-05-14 | 2.1500 EUR |
| 2023-05-08 | 1.4000 EUR |
| 2022-05-19 | 1.0500 EUR |
| 2021-07-01 | 0.9500 EUR |
| 2020-06-15 | 0.8500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.