Veolia Environnement VE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	25.590	26.040	25.590	25.590	21.521	888,340
2023-01-04	24.900	25.980	24.880	25.600	21.530	1,006,860
2023-01-03	24.785	25.190	24.590	24.850	20.899	679,175
2022-12-30	24.420	24.455	24.000	24.455	20.567	477,231
2022-12-29	24.300	24.460	23.810	24.460	20.571	633,362
2022-12-28	24.310	24.310	23.925	24.310	20.445	965,318
2022-12-23	24.275	24.300	23.860	24.300	20.436	503,080
2022-12-22	24.390	24.390	23.780	24.240	20.386	2,348,121
2022-12-21	24.070	24.470	23.790	24.470	20.579	841,379
2022-12-20	24.310	24.310	23.510	24.255	20.398	1,692,023
2022-12-19	24.455	24.455	24.165	24.455	20.567	543,180
2022-12-16	24.340	24.340	23.970	24.340	20.470	1,890,988
2022-12-15	25.005	25.080	24.295	24.525	20.626	1,828,069
2022-12-14	25.125	25.395	24.950	25.320	21.294	1,299,531
2022-12-13	24.900	25.510	24.600	25.115	21.122	1,446,777
2022-12-12	25.095	25.100	24.700	24.800	20.857	994,874
2022-12-09	24.660	25.235	24.660	25.175	21.172	1,113,366
2022-12-08	24.630	24.630	24.410	24.630	20.714	436,749
2022-12-07	24.860	24.940	24.600	24.705	20.777	1,145,737
2022-12-06	25.030	25.030	24.660	24.840	20.890	836,163
2022-12-05	25.055	25.085	24.790	25.085	21.096	344,011
2022-12-02	24.665	25.000	24.620	24.910	20.949	5,467,182
2022-12-01	24.640	25.069	24.570	24.785	20.844	2,396,549
2022-11-30	24.535	24.640	24.270	24.640	20.722	788,539
2022-11-29	24.640	24.770	24.260	24.515	20.617	590,242
2022-11-28	24.940	25.135	24.615	24.685	20.760	719,553
2022-11-25	25.200	25.280	24.970	25.045	21.063	387,639
2022-11-24	25.055	25.260	25.010	25.155	21.155	274,723
2022-11-23	24.690	25.010	24.690	24.940	20.975	958,001
2022-11-22	24.990	25.140	24.510	24.990	21.017	785,875
2022-11-21	24.655	24.990	24.640	24.930	20.966	824,083
2022-11-18	24.620	24.830	24.450	24.785	20.844	605,625
2022-11-17	24.745	24.960	23.990	24.505	20.609	606,681
2022-11-16	24.920	24.920	24.210	24.675	20.752	2,943,639
2022-11-15	24.150	24.950	24.150	24.215	20.365	730,206
2022-11-14	23.800	24.030	23.590	23.820	20.033	2,888,138
2022-11-11	23.900	24.470	23.480	23.555	19.810	1,285,610
2022-11-10	24.000	24.291	23.580	23.940	20.134	1,227,652
2022-11-09	23.710	24.310	23.560	23.705	19.936	2,378,573
2022-11-08	23.450	23.910	23.450	23.620	19.864	637,857
2022-11-07	23.080	23.780	23.080	23.325	19.616	2,863,296
2022-11-04	22.570	23.560	22.570	22.950	19.301	727,573
2022-11-03	22.570	22.570	22.180	22.530	18.948	260,126
2022-11-02	22.815	22.980	22.670	22.705	19.095	373,912
2022-11-01	22.690	23.090	22.690	22.720	19.108	463,974
2022-10-31	22.710	22.850	22.540	22.605	19.011	696,679
2022-10-28	22.265	22.710	22.200	22.630	19.032	527,450
2022-10-27	22.335	22.650	22.170	22.520	18.939	401,945
2022-10-26	22.540	23.060	22.390	22.520	18.939	545,045
2022-10-25	22.400	22.850	22.400	22.690	19.082	652,103
2022-10-24	21.740	22.500	21.740	21.910	18.426	512,383
2022-10-21	21.045	21.600	20.920	21.525	18.103	4,563,430
2022-10-20	21.440	21.440	21.080	21.390	17.989	1,924,201
2022-10-19	21.130	21.710	21.130	21.510	18.090	920,481
2022-10-18	20.740	21.310	20.740	20.790	17.484	648,068
2022-10-17	20.460	20.800	20.250	20.630	17.350	478,029
2022-10-14	20.303	20.710	20.190	20.295	17.068	961,840
2022-10-13	19.358	19.965	18.975	19.875	16.715	687,360
2022-10-12	19.515	19.515	19.025	19.480	16.383	1,152,331
2022-10-11	19.910	20.030	19.420	19.708	16.574	441,507

← NewerPage 17 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.