Verallia SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	33.400	33.587	33.040	33.575	28.387	50,757
2023-12-05	32.740	33.082	32.580	33.080	27.968	33,419
2023-12-04	32.760	33.020	32.640	32.988	27.890	40,532
2023-12-01	32.800	32.860	32.180	32.571	27.538	45,388
2023-11-30	32.800	33.140	32.520	32.690	27.639	71,549
2023-11-29	31.880	32.840	31.838	32.614	27.574	31,877
2023-11-28	31.960	31.960	31.660	31.860	26.937	23,031
2023-11-27	32.100	32.380	31.880	32.177	27.205	32,728
2023-11-24	31.960	32.060	31.800	31.902	26.972	13,080
2023-11-23	31.900	31.960	31.680	31.814	26.898	14,295
2023-11-22	31.760	31.880	31.600	31.640	26.751	199,518
2023-11-21	31.740	32.140	31.440	31.980	27.038	63,800
2023-11-20	32.260	32.260	31.380	31.599	26.716	43,876
2023-11-17	31.920	32.140	31.699	31.984	27.041	43,804
2023-11-16	32.660	32.920	31.600	32.920	27.833	45,520
2023-11-15	32.900	33.140	32.720	32.866	27.787	73,060
2023-11-14	32.320	33.120	32.320	32.698	27.646	84,560
2023-11-13	32.440	32.460	32.000	32.414	27.405	60,774
2023-11-10	32.820	32.980	32.140	32.403	27.395	41,896
2023-11-09	32.500	33.200	32.220	32.509	27.485	151,310
2023-11-08	31.800	32.220	31.760	32.077	27.121	99,159
2023-11-07	32.020	32.100	31.320	31.617	26.731	115,462
2023-11-06	32.360	32.440	31.860	32.187	27.213	51,240
2023-11-03	31.900	32.140	31.480	31.631	26.743	42,732
2023-11-02	31.060	31.900	31.060	31.474	26.610	122,517
2023-11-01	31.060	31.260	30.920	30.960	26.176	34,497
2023-10-31	30.940	31.180	30.739	31.082	26.279	69,350
2023-10-30	30.900	31.420	30.800	31.037	26.241	340,473
2023-10-27	29.860	30.660	29.540	30.529	25.811	87,775
2023-10-26	30.080	30.340	29.760	30.017	25.378	73,580
2023-10-25	30.600	30.823	30.200	30.689	25.947	126,711
2023-10-24	31.120	31.500	30.860	31.024	26.230	91,517
2023-10-23	32.580	32.580	31.340	31.869	26.944	47,033
2023-10-20	33.000	33.420	30.920	32.721	27.664	242,528
2023-10-19	34.660	34.940	34.160	34.797	29.420	69,961
2023-10-18	34.780	35.003	34.440	34.840	29.456	81,083
2023-10-17	34.400	34.702	34.080	34.619	29.270	36,791
2023-10-16	34.420	34.900	34.380	34.707	29.344	41,293
2023-10-13	35.140	35.280	34.520	34.687	29.327	25,781
2023-10-12	35.680	35.800	35.220	35.342	29.881	27,104
2023-10-11	35.760	35.980	35.440	35.780	30.251	21,941
2023-10-10	36.260	36.260	35.697	35.697	30.181	31,374
2023-10-09	36.400	36.400	35.600	35.841	30.302	276,486
2023-10-06	36.420	36.840	36.280	36.640	30.978	29,693
2023-10-05	36.040	36.620	35.900	36.332	30.717	22,997
2023-10-04	35.280	36.142	35.280	35.860	30.319	29,779
2023-10-03	35.900	36.120	35.598	35.969	30.411	105,804
2023-10-02	37.400	37.400	35.900	36.253	30.651	64,086
2023-09-29	37.480	37.940	37.278	37.389	31.612	96,707
2023-09-28	36.800	37.440	36.680	36.780	31.096	45,354
2023-09-27	36.780	36.900	36.500	36.825	31.135	32,236
2023-09-26	37.040	37.300	36.680	36.822	31.132	24,259
2023-09-25	38.080	38.080	36.500	37.145	31.405	317,851
2023-09-22	37.480	38.339	37.280	37.791	31.951	36,050
2023-09-21	38.920	38.999	37.998	38.263	32.350	32,926
2023-09-20	39.600	39.660	39.178	39.580	33.464	55,304
2023-09-19	39.860	40.080	39.560	39.928	33.758	46,708
2023-09-18	40.440	40.580	39.640	39.729	33.589	34,363
2023-09-15	41.640	41.700	40.532	40.532	34.269	157,101
2023-09-14	41.120	41.384	40.620	41.292	34.911	62,405

← NewerPage 13 of 18 · 1,073 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-01	1.0000 EUR
2025-05-13	1.7000 EUR
2024-05-14	2.1500 EUR
2023-05-08	1.4000 EUR

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