Verallia SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	22.720	22.720	21.980	22.397	18.207	18,549
2022-09-28	22.140	22.640	22.093	22.241	18.080	23,017
2022-09-27	22.680	22.800	22.280	22.800	18.534	16,095
2022-09-26	22.800	22.840	22.420	22.560	18.339	13,264
2022-09-23	23.000	23.020	22.680	22.929	18.639	17,634
2022-09-22	23.360	23.420	22.880	23.139	18.810	91,349
2022-09-21	23.220	23.680	23.140	23.307	18.946	168,444
2022-09-20	23.500	23.960	23.420	23.721	19.283	20,448
2022-09-16	23.540	23.584	23.280	23.399	19.021	12,161
2022-09-15	24.140	24.240	23.940	24.068	19.565	49,744
2022-09-14	24.280	24.300	24.060	24.255	19.717	59,298
2022-09-13	24.900	25.060	24.580	24.862	20.210	67,178
2022-09-12	24.400	24.960	24.400	24.791	20.153	184,798
2022-09-09	24.140	24.460	24.040	24.275	19.733	9,892
2022-09-08	24.120	24.160	23.520	24.041	19.543	11,160
2022-09-07	22.750	23.940	22.660	23.037	18.727	109,756
2022-09-06	22.720	23.060	22.700	22.960	18.665	276,989
2022-09-05	22.980	23.040	22.760	23.015	18.709	24,045
2022-09-02	22.680	23.462	22.620	22.927	18.638	104,270
2022-09-01	22.560	22.660	22.303	22.583	18.358	22,102
2022-08-31	23.540	23.580	22.911	23.007	18.703	18,335
2022-08-30	23.140	23.900	22.922	23.649	19.225	28,836
2022-08-26	23.720	23.740	23.120	23.143	18.813	10,897
2022-08-25	23.760	23.918	23.560	23.629	19.208	7,080
2022-08-24	23.640	23.706	23.526	23.671	19.243	8,257
2022-08-23	23.340	23.900	23.340	23.673	19.244	18,073
2022-08-22	23.880	23.880	23.420	23.667	19.239	14,198
2022-08-19	24.000	24.080	23.840	23.970	19.485	23,428
2022-08-18	24.600	24.660	24.080	24.327	19.776	22,302
2022-08-17	25.380	25.380	24.600	24.725	20.099	7,527
2022-08-16	25.240	25.520	25.200	25.480	20.713	18,026
2022-08-15	25.340	25.520	25.120	25.402	20.650	7,658
2022-08-12	25.560	25.660	25.020	25.380	20.632	20,474
2022-08-11	25.000	25.600	24.820	25.300	20.567	32,644
2022-08-10	24.160	25.000	24.160	24.374	19.814	15,868
2022-08-09	24.420	24.520	24.260	24.299	19.753	15,286
2022-08-08	24.560	24.577	24.260	24.500	19.916	5,810
2022-08-05	25.060	25.060	24.240	24.477	19.898	15,903
2022-08-04	24.680	25.040	24.600	24.975	20.302	12,852
2022-08-03	24.460	24.740	24.360	24.657	20.044	16,830
2022-08-02	24.440	24.840	24.420	24.491	19.909	164,299
2022-08-01	24.700	24.860	24.420	24.654	20.041	27,789
2022-07-29	24.880	25.260	24.683	25.155	20.449	37,483
2022-07-28	23.920	24.660	23.760	24.076	19.572	164,237
2022-07-27	21.960	22.460	21.940	22.119	17.981	14,446
2022-07-26	21.960	22.180	21.860	21.982	17.870	160,527
2022-07-25	21.860	21.980	21.760	21.803	17.724	31,868
2022-07-22	22.180	22.180	21.875	22.141	17.999	15,456
2022-07-21	22.120	22.200	22.060	22.176	18.027	10,040
2022-07-20	22.540	23.000	22.100	22.765	18.506	218,618
2022-07-19	21.540	22.100	21.260	21.291	17.308	66,608
2022-07-18	21.420	21.940	21.420	21.634	17.587	26,211
2022-07-15	20.660	21.000	20.440	20.440	16.616	13,888

← NewerPage 18 of 18 · 1,073 trading days

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.