Verallia SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-20	33.000	33.320	33.000	33.086	27.973	114,250
2023-06-19	33.480	33.480	32.979	33.136	28.015	66,702
2023-06-16	34.160	34.160	33.580	33.683	28.478	57,054
2023-06-15	34.200	34.400	33.740	34.047	28.786	50,017
2023-06-14	33.600	34.340	33.400	34.240	28.949	233,569
2023-06-13	34.120	34.540	33.220	33.801	28.578	281,519
2023-06-12	35.600	36.015	35.600	35.871	30.328	27,812
2023-06-09	35.000	35.540	34.840	35.243	29.797	85,627
2023-06-08	33.400	35.020	33.400	34.933	29.535	122,770
2023-06-07	33.160	33.300	32.940	33.025	27.922	16,752
2023-06-06	33.260	33.280	32.920	33.075	27.964	57,282
2023-06-05	33.680	33.780	33.260	33.688	28.482	25,049
2023-06-02	33.140	33.800	33.000	33.524	28.344	50,590
2023-06-01	32.700	33.020	32.520	32.700	27.647	268,521
2023-05-31	32.220	33.120	32.220	32.571	27.538	124,355
2023-05-30	33.900	33.940	33.360	33.445	28.276	71,692
2023-05-26	34.060	34.120	33.820	33.990	28.738	25,611
2023-05-25	34.320	34.420	33.881	34.050	28.788	36,957
2023-05-24	36.060	36.060	34.260	35.442	29.965	31,921
2023-05-23	36.480	36.920	36.480	36.628	30.967	67,597
2023-05-22	36.500	36.660	36.420	36.535	30.890	130,742
2023-05-19	35.600	36.660	35.540	36.404	30.778	43,225
2023-05-18	35.740	35.880	35.432	35.493	30.008	39,509
2023-05-17	35.460	35.600	35.258	35.378	29.911	28,465
2023-05-16	35.320	35.880	35.320	35.513	30.025	33,274
2023-05-15	35.940	35.940	35.130	35.567	30.071	13,024
2023-05-12	36.120	36.120	35.580	35.895	30.348	34,175
2023-05-11	35.480	35.980	35.480	35.901	30.354	832,084
2023-05-10	35.280	35.560	35.160	35.501	30.015	32,836
2023-05-09	35.620	35.620	34.960	35.145	29.714	76,320
2023-05-05	37.020	37.180	36.240	36.353	29.552	45,795
2023-05-04	36.400	37.120	36.180	36.819	29.930	34,944
2023-05-03	37.140	37.140	36.440	36.496	29.668	43,369
2023-05-02	36.740	37.040	36.560	36.917	30.010	577,773
2023-04-28	36.860	37.160	36.480	36.738	29.865	105,219
2023-04-27	36.960	37.100	36.740	36.868	29.970	155,191
2023-04-26	36.520	37.060	36.180	36.820	29.931	51,766
2023-04-25	37.620	37.620	36.740	37.113	30.170	30,514
2023-04-24	37.300	37.840	37.300	37.621	30.583	332,392
2023-04-21	37.280	37.500	36.800	37.122	30.177	53,500
2023-04-20	37.800	38.619	35.600	36.927	30.019	178,638
2023-04-19	37.600	38.040	37.520	37.859	30.776	60,580
2023-04-18	38.440	38.640	37.780	37.997	30.888	52,799
2023-04-17	37.300	38.100	37.300	38.003	30.893	40,597
2023-04-14	37.720	37.940	37.093	37.107	30.165	33,193
2023-04-13	38.080	38.080	36.920	37.484	30.471	49,735
2023-04-12	39.000	39.580	38.820	38.982	31.688	31,388
2023-04-11	38.580	38.960	38.560	38.686	31.448	33,487
2023-04-06	39.900	40.180	37.920	38.464	31.268	109,490
2023-04-05	38.800	39.900	38.800	39.536	32.139	34,396
2023-04-04	38.840	39.280	38.806	39.027	31.725	33,657
2023-04-03	39.220	39.280	38.780	39.003	31.706	29,894
2023-03-31	38.880	39.380	38.560	39.039	31.735	37,627
2023-03-30	38.320	38.780	38.100	38.630	31.403	25,679
2023-03-29	38.560	38.640	38.260	38.338	31.165	31,729
2023-03-28	37.860	38.240	37.440	38.009	30.898	167,778
2023-03-27	38.280	38.480	37.580	37.735	30.675	178,013
2023-03-24	39.020	39.280	37.680	38.173	31.031	52,684
2023-03-23	38.660	39.372	38.580	39.252	31.909	74,434
2023-03-22	38.360	38.700	38.280	38.585	31.366	261,027

← NewerPage 15 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.