Verallia SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	31.780	31.780	31.080	31.533	25.633	66,899
2022-12-21	31.580	32.100	31.500	31.855	25.895	200,596
2022-12-20	31.000	31.420	30.880	31.374	25.504	26,785
2022-12-19	30.980	31.480	30.980	31.174	25.342	29,718
2022-12-16	31.320	31.320	30.779	31.076	25.262	105,639
2022-12-15	31.440	31.760	31.200	31.465	25.578	30,561
2022-12-14	31.080	31.466	30.980	31.432	25.551	22,970
2022-12-13	30.600	31.440	30.600	31.401	25.526	31,212
2022-12-12	30.640	30.900	30.573	30.658	24.922	9,134
2022-12-09	30.740	30.840	30.320	30.746	24.994	13,324
2022-12-08	30.540	30.980	30.501	30.501	24.795	36,817
2022-12-07	30.800	31.120	30.400	30.456	24.758	41,089
2022-12-06	30.360	30.380	30.199	30.262	24.600	22,929
2022-12-05	30.220	30.580	30.180	30.386	24.701	31,669
2022-12-02	29.660	30.360	29.655	30.092	24.462	24,032
2022-12-01	29.440	29.880	29.160	29.820	24.241	46,137
2022-11-30	29.500	29.560	28.980	29.142	23.690	217,078
2022-11-29	29.100	29.680	29.020	29.521	23.998	25,459
2022-11-28	28.840	29.460	28.840	29.147	23.694	28,032
2022-11-25	28.060	28.780	28.060	28.610	23.258	29,061
2022-11-24	28.260	28.260	28.060	28.240	22.957	12,149
2022-11-23	28.100	28.540	27.760	28.058	22.808	24,569
2022-11-22	28.200	28.440	27.900	28.306	23.010	15,759
2022-11-21	28.000	28.280	27.920	28.180	22.908	158,772
2022-11-18	27.120	27.980	27.080	27.646	22.474	31,256
2022-11-17	27.500	27.560	26.860	26.969	21.923	21,271
2022-11-16	27.080	27.300	26.600	27.000	21.948	143,672
2022-11-15	27.660	27.660	27.300	27.457	22.320	28,202
2022-11-14	28.180	28.360	27.460	27.691	22.511	89,131
2022-11-11	28.240	28.660	28.200	28.323	23.024	30,515
2022-11-10	27.740	28.240	27.560	27.785	22.587	38,762
2022-11-09	28.140	28.140	27.763	28.080	22.827	28,652
2022-11-08	27.940	28.240	27.900	28.051	22.803	44,006
2022-11-07	28.080	28.160	27.920	28.030	22.785	21,381
2022-11-04	28.340	28.340	27.947	28.034	22.789	18,796
2022-11-03	27.780	28.220	27.680	28.022	22.780	36,347
2022-11-02	28.440	28.500	27.900	28.098	22.841	82,621
2022-11-01	28.800	29.026	27.920	28.306	23.010	29,165
2022-10-31	28.820	29.060	28.700	28.782	23.397	11,201
2022-10-28	28.600	29.060	28.260	28.678	23.313	38,879
2022-10-27	28.460	28.683	28.120	28.460	23.135	73,124
2022-10-26	28.460	28.600	28.120	28.390	23.079	267,383
2022-10-25	27.940	28.580	27.780	28.025	22.782	66,401
2022-10-24	27.620	28.260	27.260	27.980	22.745	74,086
2022-10-21	26.740	27.492	26.560	27.083	22.016	34,054
2022-10-20	26.140	26.740	25.480	26.532	21.568	70,073
2022-10-19	24.940	25.520	24.880	25.218	20.500	52,670
2022-10-18	24.680	25.150	24.580	24.859	20.208	9,328
2022-10-17	23.980	24.480	23.760	24.297	19.752	31,980
2022-10-14	24.080	24.220	23.680	24.070	19.567	11,725
2022-10-13	22.980	23.580	22.900	23.450	19.063	16,146
2022-10-12	22.800	23.180	22.800	23.044	18.733	74,764
2022-10-11	22.780	23.220	22.620	22.889	18.607	26,361
2022-10-10	22.960	23.060	22.800	22.986	18.686	17,715
2022-10-07	23.420	23.600	23.122	23.265	18.912	14,384
2022-10-06	24.020	24.020	23.480	23.620	19.201	85,512
2022-10-05	23.620	23.820	23.460	23.611	19.194	4,338
2022-10-04	23.380	23.900	23.380	23.804	19.350	88,325
2022-10-03	23.040	23.040	22.660	22.895	18.612	10,864
2022-09-30	22.870	23.140	22.520	22.973	18.675	321,671

← NewerPage 17 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.