Veolia Environnement VE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	27.805	28.390	27.805	27.805	23.384	546,178
2023-03-29	26.990	27.640	26.990	27.090	22.783	1,204,249
2023-03-28	26.715	26.960	26.620	26.695	22.450	893,521
2023-03-27	26.400	26.660	25.903	26.550	22.329	579,893
2023-03-24	26.620	26.620	25.830	26.100	21.950	1,222,630
2023-03-23	26.795	27.000	26.530	26.705	22.459	995,237
2023-03-22	26.835	27.290	26.825	26.825	22.560	371,636
2023-03-21	26.830	27.350	26.830	26.865	22.593	562,423
2023-03-20	26.320	26.690	25.810	26.580	22.354	961,196
2023-03-17	27.350	27.350	26.170	26.345	22.156	1,301,812
2023-03-16	27.265	27.410	26.430	27.410	23.052	530,830
2023-03-15	27.560	27.560	26.300	27.265	22.930	1,262,972
2023-03-14	27.415	27.735	26.800	27.735	23.325	1,956,214
2023-03-13	27.560	27.560	26.590	27.350	23.001	901,663
2023-03-10	27.750	27.750	27.280	27.660	23.262	2,318,104
2023-03-09	28.100	28.210	27.780	28.170	23.691	289,269
2023-03-08	27.960	28.180	27.700	28.180	23.699	7,069,796
2023-03-07	28.460	28.540	27.950	27.990	23.540	1,039,790
2023-03-06	28.490	28.720	28.273	28.385	23.872	381,889
2023-03-03	28.050	28.490	28.003	28.335	23.830	417,646
2023-03-02	28.015	28.210	27.100	27.980	23.531	1,042,074
2023-03-01	28.245	28.290	27.814	27.935	23.493	1,002,445
2023-02-28	28.630	28.870	28.270	28.385	23.872	955,745
2023-02-27	28.350	28.860	28.350	28.655	24.099	553,912
2023-02-24	28.500	28.610	28.290	28.305	23.804	701,549
2023-02-23	28.270	28.510	28.270	28.410	23.893	269,268
2023-02-22	28.400	28.430	27.950	28.325	23.821	482,601
2023-02-21	28.590	28.940	28.300	28.420	23.901	724,326
2023-02-20	28.510	28.890	28.510	28.615	24.065	2,658,580
2023-02-17	28.530	28.570	28.310	28.440	23.918	540,629
2023-02-16	28.410	28.920	28.410	28.570	24.027	686,140
2023-02-15	27.960	28.590	27.960	27.960	23.514	547,518
2023-02-14	27.785	28.280	27.785	27.785	23.367	418,243
2023-02-13	27.690	28.040	27.690	27.705	23.300	1,035,017
2023-02-10	27.670	28.120	27.330	27.510	23.136	612,982
2023-02-09	27.760	28.360	27.760	27.760	23.346	255,287
2023-02-08	27.760	28.280	27.760	27.760	23.346	305,942
2023-02-07	27.610	27.940	27.470	27.615	23.224	1,064,807
2023-02-06	27.735	27.990	27.440	27.575	23.191	963,241
2023-02-03	27.670	28.090	27.670	27.685	23.283	705,474
2023-02-02	27.390	28.060	27.390	27.715	23.308	587,304
2023-02-01	26.940	27.380	26.830	26.830	22.564	710,777
2023-01-31	27.035	27.490	26.860	26.860	22.589	1,294,903
2023-01-30	27.110	27.840	26.990	26.990	22.699	1,379,158
2023-01-27	27.130	27.760	27.130	27.130	22.816	444,786
2023-01-26	26.975	27.920	26.950	27.115	22.804	2,456,945
2023-01-25	27.000	27.596	27.000	27.000	22.707	633,042
2023-01-24	26.880	27.360	26.880	26.880	22.606	655,351
2023-01-23	26.680	27.024	26.680	26.680	22.438	1,402,423
2023-01-20	26.705	26.950	26.555	26.555	22.333	1,047,931
2023-01-19	26.730	27.190	26.440	26.440	22.236	1,129,368
2023-01-18	26.785	27.296	26.785	26.785	22.526	768,546
2023-01-17	26.910	27.470	26.660	26.660	22.421	584,892
2023-01-16	26.770	27.540	26.770	26.895	22.619	2,051,120
2023-01-13	26.805	27.250	26.565	26.565	22.341	1,136,457
2023-01-12	26.785	27.300	26.785	26.785	22.526	688,549
2023-01-11	26.360	26.970	26.360	26.595	22.366	1,293,994
2023-01-10	26.535	26.790	26.360	26.390	22.194	1,570,009
2023-01-09	26.450	26.940	26.450	26.585	22.358	644,974
2023-01-06	25.872	26.670	25.872	26.475	22.265	983,864

← NewerPage 16 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.