Veolia Environnement VE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	28.860	28.860	28.320	28.460	24.953	1,558,870
2023-09-21	28.985	29.425	28.910	28.910	25.348	1,352,660
2023-09-20	29.110	29.660	29.110	29.110	25.523	832,084
2023-09-19	29.030	29.540	29.030	29.030	25.453	411,162
2023-09-18	29.015	29.530	28.895	28.895	25.335	905,492
2023-09-15	29.095	29.670	29.095	29.095	25.510	832,135
2023-09-14	28.800	29.310	28.800	28.970	25.400	1,160,558
2023-09-13	28.770	28.990	28.210	28.750	25.208	875,027
2023-09-12	28.830	29.170	28.785	28.785	25.238	408,573
2023-09-11	28.755	29.070	28.740	28.795	25.247	342,397
2023-09-08	28.285	28.770	28.151	28.690	25.155	708,248
2023-09-07	27.980	28.370	27.690	28.275	24.791	1,208,397
2023-09-06	27.950	27.950	27.595	27.950	24.506	319,624
2023-09-05	28.210	28.210	27.720	27.990	24.541	891,323
2023-09-04	28.410	28.870	28.336	28.365	24.870	346,163
2023-09-01	28.550	28.840	28.550	28.605	25.080	634,667
2023-08-31	28.490	28.900	28.420	28.735	25.194	1,615,488
2023-08-30	28.420	28.500	28.250	28.400	24.901	355,526
2023-08-29	28.385	28.630	28.280	28.385	24.888	503,864
2023-08-25	27.840	28.180	27.795	28.020	24.568	635,727
2023-08-24	28.100	28.430	27.860	27.865	24.432	1,275,448
2023-08-23	28.160	28.269	27.980	28.010	24.559	205,473
2023-08-22	27.770	28.210	27.750	28.030	24.576	486,736
2023-08-21	27.665	27.940	27.480	27.735	24.318	307,663
2023-08-18	27.720	27.730	27.320	27.730	24.313	511,012
2023-08-17	27.840	27.890	27.450	27.660	24.252	546,157
2023-08-16	27.790	27.990	27.530	27.935	24.493	708,808
2023-08-15	28.160	28.160	27.630	27.795	24.370	282,173
2023-08-14	28.020	28.161	27.920	28.070	24.611	389,203
2023-08-11	28.235	28.330	27.940	28.020	24.568	1,882,423
2023-08-10	27.935	28.410	27.860	28.370	24.874	780,302
2023-08-09	27.825	28.120	27.530	27.845	24.414	623,352
2023-08-08	27.725	27.860	27.285	27.760	24.340	731,477
2023-08-07	27.800	27.800	27.290	27.725	24.309	513,189
2023-08-04	27.960	27.960	27.470	27.840	24.410	1,156,124
2023-08-03	28.940	28.940	27.560	27.810	24.383	1,600,668
2023-08-02	29.205	29.205	28.690	29.205	25.607	680,174
2023-08-01	29.555	29.660	29.180	29.390	25.769	875,563
2023-07-31	29.660	29.790	29.520	29.640	25.988	2,949,885
2023-07-28	29.880	29.880	29.660	29.790	26.119	377,834
2023-07-27	29.835	30.120	29.760	29.855	26.176	1,286,715
2023-07-26	29.746	29.746	29.420	29.670	26.014	404,867
2023-07-25	29.610	29.670	29.470	29.570	25.927	412,141
2023-07-24	29.495	29.920	29.480	29.585	25.940	617,703
2023-07-21	29.550	29.730	29.550	29.590	25.944	669,630
2023-07-20	29.250	29.590	29.220	29.485	25.852	550,131
2023-07-19	29.175	29.540	29.150	29.260	25.655	273,438
2023-07-18	29.005	29.150	28.870	29.085	25.501	438,786
2023-07-17	29.300	29.410	28.920	29.015	25.440	424,030
2023-07-14	29.400	29.670	29.400	29.505	25.870	209,733
2023-07-13	29.170	29.750	29.170	29.170	25.576	1,519,663
2023-07-12	28.820	29.240	28.710	29.030	25.453	601,562
2023-07-11	28.605	28.830	28.520	28.785	25.238	270,003
2023-07-10	28.560	28.740	28.390	28.560	25.041	293,782
2023-07-07	28.530	28.540	28.160	28.470	24.962	1,291,110
2023-07-06	28.675	28.750	28.300	28.380	24.883	1,726,464
2023-07-05	29.080	29.150	28.700	28.775	25.230	438,585
2023-07-04	29.030	29.300	29.025	29.025	25.449	471,856
2023-07-03	28.965	29.400	28.950	29.050	25.471	630,131
2023-06-30	28.740	29.050	28.740	28.925	25.361	723,491

← NewerPage 14 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.