Veolia Environnement VE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	28.700	28.700	28.520	28.685	25.151	228,353
2023-06-28	28.530	28.810	28.530	28.725	25.186	2,190,263
2023-06-27	28.345	28.450	28.180	28.400	24.901	3,068,802
2023-06-26	28.325	28.330	27.990	28.285	24.800	589,968
2023-06-23	28.320	28.660	28.100	28.270	24.787	421,588
2023-06-22	28.605	28.640	28.260	28.560	25.041	735,412
2023-06-21	28.830	28.830	28.460	28.685	25.151	3,578,596
2023-06-20	28.800	28.890	28.520	28.875	25.317	2,899,290
2023-06-19	29.030	29.280	28.590	28.645	25.116	4,314,696
2023-06-16	28.935	29.400	28.870	29.105	25.519	1,609,624
2023-06-15	29.060	29.190	28.690	28.785	25.238	1,999,330
2023-06-14	28.840	29.290	28.840	29.040	25.462	1,833,587
2023-06-13	28.980	29.170	28.790	28.875	25.317	1,736,036
2023-06-12	28.870	29.170	28.800	28.970	25.400	536,033
2023-06-09	28.500	28.800	28.480	28.665	25.133	696,355
2023-06-08	28.450	28.640	28.450	28.560	25.041	8,272,522
2023-06-07	27.940	28.650	27.940	27.940	24.497	3,590,499
2023-06-06	27.890	28.484	27.890	27.890	24.454	823,561
2023-06-05	27.795	28.280	27.695	27.695	24.283	2,470,088
2023-06-02	27.640	28.010	27.640	27.690	24.278	460,632
2023-06-01	27.520	27.855	27.520	27.550	24.155	5,450,359
2023-05-31	27.170	28.060	27.170	27.445	24.063	2,073,973
2023-05-30	27.155	27.400	27.080	27.210	23.857	558,552
2023-05-26	27.130	27.130	26.700	27.075	23.739	798,942
2023-05-25	27.135	27.360	26.760	27.005	23.678	1,896,627
2023-05-24	27.575	27.710	26.790	26.855	23.546	6,924,457
2023-05-23	27.745	28.070	27.590	27.590	24.191	508,263
2023-05-22	27.730	28.440	27.730	27.730	24.313	414,188
2023-05-19	27.720	28.330	27.720	27.820	24.392	3,555,146
2023-05-18	27.676	28.100	27.676	27.690	24.278	570,855
2023-05-17	27.615	27.880	27.560	27.560	24.164	4,851,017
2023-05-16	27.675	28.065	27.615	27.615	24.212	1,083,066
2023-05-15	27.640	28.100	27.640	27.640	24.234	1,234,115
2023-05-12	27.710	28.100	27.565	27.565	24.169	1,237,032
2023-05-11	27.650	28.060	27.645	27.645	24.239	375,378
2023-05-10	27.580	28.080	27.580	27.595	24.195	645,148
2023-05-09	27.633	27.633	27.020	27.440	24.059	1,366,407
2023-05-05	28.305	28.530	27.920	28.390	23.876	831,849
2023-05-04	28.530	28.530	27.550	28.050	23.590	9,503,891
2023-05-03	28.510	28.650	28.450	28.510	23.977	1,699,531
2023-05-02	28.800	28.990	28.360	28.430	23.910	1,572,754
2023-04-28	28.695	28.810	28.270	28.665	24.107	818,507
2023-04-27	28.695	28.820	28.550	28.675	24.116	355,476
2023-04-26	28.860	28.910	28.440	28.590	24.044	2,992,859
2023-04-25	29.170	29.420	28.500	28.715	24.149	649,564
2023-04-24	29.105	29.450	29.105	29.105	24.477	2,182,235
2023-04-21	29.120	29.580	29.120	29.120	24.490	499,880
2023-04-20	29.095	29.340	28.860	28.950	24.347	718,623
2023-04-19	28.996	29.380	28.996	29.080	24.456	4,327,330
2023-04-18	29.035	29.250	29.025	29.025	24.410	1,788,690
2023-04-17	28.890	29.180	28.800	28.960	24.355	3,051,059
2023-04-14	29.075	29.370	28.960	28.960	24.355	685,888
2023-04-13	28.985	29.320	28.920	28.975	24.368	1,204,591
2023-04-12	28.970	29.590	28.970	28.970	24.364	1,189,686
2023-04-11	28.800	29.330	28.780	28.945	24.343	902,103
2023-04-06	28.468	28.860	28.468	28.755	24.183	1,440,297
2023-04-05	28.230	28.550	28.170	28.180	23.699	6,209,064
2023-04-04	28.280	28.730	28.280	28.280	23.783	432,111
2023-04-03	27.915	28.580	27.785	27.785	23.367	992,100
2023-03-31	27.925	28.630	27.925	27.925	23.485	671,587

← NewerPage 15 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.