Veolia Environnement VE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	29.660	30.080	29.660	29.770	26.102	1,460,934
2023-12-14	29.280	30.140	29.130	29.580	25.935	2,630,568
2023-12-13	28.960	29.470	28.960	29.120	25.532	2,074,877
2023-12-12	29.145	29.680	28.995	28.995	25.422	500,272
2023-12-11	29.185	29.750	29.120	29.120	25.532	836,457
2023-12-08	29.030	29.580	29.030	29.165	25.571	1,264,712
2023-12-07	29.135	29.680	28.985	28.985	25.414	311,650
2023-12-06	28.940	29.570	28.940	29.135	25.545	570,185
2023-12-05	28.570	29.190	28.570	28.570	25.050	531,925
2023-12-04	28.490	29.220	28.470	28.470	24.962	647,436
2023-12-01	28.475	29.140	28.475	28.475	24.966	1,377,776
2023-11-30	28.495	29.080	28.495	28.495	24.984	418,773
2023-11-29	28.260	28.890	28.210	28.335	24.844	875,526
2023-11-28	28.235	28.490	28.235	28.235	24.756	670,581
2023-11-27	28.190	28.460	28.070	28.145	24.677	1,401,781
2023-11-24	28.050	28.370	27.910	28.150	24.682	319,460
2023-11-23	27.845	28.080	27.620	28.040	24.585	199,692
2023-11-22	27.835	28.010	27.660	27.835	24.405	444,160
2023-11-21	27.835	28.020	27.800	27.865	24.432	742,424
2023-11-20	28.020	28.220	27.800	27.885	24.449	969,540
2023-11-17	27.490	28.170	27.490	28.050	24.594	857,194
2023-11-16	27.140	27.850	27.095	27.095	23.757	325,501
2023-11-15	27.110	27.820	27.110	27.110	23.770	425,234
2023-11-14	26.795	27.600	26.720	27.070	23.735	664,512
2023-11-13	26.820	27.160	26.770	26.770	23.472	1,086,017
2023-11-10	26.610	27.032	26.610	26.800	23.498	840,851
2023-11-09	26.255	27.010	26.080	26.745	23.450	9,002,453
2023-11-08	26.440	26.770	26.080	26.140	22.919	2,061,772
2023-11-07	26.670	26.830	26.400	26.605	23.327	561,537
2023-11-06	26.765	26.950	26.565	26.605	23.327	6,048,532
2023-11-03	26.560	27.200	26.410	26.745	23.450	1,251,813
2023-11-02	26.460	26.850	26.000	26.560	23.287	2,496,567
2023-11-01	26.000	26.320	25.850	26.180	22.954	1,601,505
2023-10-31	25.780	25.935	25.380	25.935	22.739	912,481
2023-10-30	25.870	25.870	25.470	25.810	22.630	546,092
2023-10-27	25.790	25.840	25.430	25.840	22.656	598,574
2023-10-26	25.695	25.880	25.311	25.830	22.647	475,020
2023-10-25	25.800	25.800	25.220	25.730	22.560	1,089,999
2023-10-24	25.670	25.845	25.230	25.845	22.661	1,945,539
2023-10-23	25.630	25.630	24.850	25.630	22.472	1,024,886
2023-10-20	25.625	25.625	25.110	25.625	22.468	7,095,125
2023-10-19	25.885	25.950	25.490	25.950	22.753	1,464,372
2023-10-18	26.205	26.390	25.740	25.950	22.753	1,307,245
2023-10-17	25.995	26.420	25.880	26.205	22.976	972,346
2023-10-16	26.430	26.430	25.474	26.140	22.919	1,623,005
2023-10-13	26.765	26.810	26.220	26.625	23.344	520,485
2023-10-12	27.000	27.110	26.570	26.805	23.502	437,580
2023-10-11	27.165	27.400	26.570	26.950	23.629	1,577,773
2023-10-10	26.845	27.290	26.410	27.175	23.827	721,359
2023-10-09	26.765	26.790	26.270	26.790	23.489	853,738
2023-10-06	26.715	26.775	25.950	26.775	23.476	1,671,762
2023-10-05	26.660	26.715	26.180	26.715	23.423	863,885
2023-10-04	26.520	26.700	26.040	26.655	23.371	1,702,818
2023-10-03	26.565	26.565	25.960	26.565	23.292	1,799,482
2023-10-02	27.680	27.680	26.470	26.790	23.489	3,381,466
2023-09-29	27.750	27.877	27.290	27.835	24.405	1,022,724
2023-09-28	27.830	27.830	27.210	27.685	24.274	762,001
2023-09-27	28.130	28.130	27.530	27.865	24.432	1,285,790
2023-09-26	28.205	28.430	27.996	28.255	24.774	601,956
2023-09-25	28.400	28.640	28.190	28.225	24.747	408,708

← NewerPage 13 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	1.5000 EUR
2025-05-12	1.4000 EUR
2024-05-08	1.2500 EUR
2023-05-09	1.1200 EUR
2022-07-05	1.0000 EUR
2021-05-10	0.7000 EUR
2020-05-12	0.5000 EUR
2019-05-14	0.9200 EUR

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