Veolia Environnement VE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	19.910	20.030	19.420	19.708	16.574	441,507
2022-10-10	19.880	20.220	19.675	20.073	16.881	1,933,072
2022-10-07	20.390	20.390	19.836	19.905	16.740	580,836
2022-10-06	20.675	20.830	20.330	20.355	17.119	1,181,121
2022-10-05	21.005	21.060	20.460	20.665	17.379	2,278,563
2022-10-04	20.500	20.970	20.450	20.860	17.543	922,786
2022-10-03	19.858	20.320	19.430	20.033	16.847	3,790,388
2022-09-30	19.593	19.755	19.300	19.728	16.591	2,118,182
2022-09-29	19.503	19.595	18.855	19.275	16.210	1,003,085
2022-09-28	19.280	19.705	18.895	19.643	16.519	578,841
2022-09-27	20.303	20.360	19.340	19.535	16.429	698,540
2022-09-26	20.500	20.778	20.000	20.180	16.971	3,777,546
2022-09-23	21.240	21.360	20.620	20.890	17.568	671,176
2022-09-22	21.435	21.600	21.200	21.320	17.930	2,522,494
2022-09-21	20.940	21.660	20.640	21.575	18.145	1,420,005
2022-09-20	21.710	21.710	20.880	21.005	17.665	1,139,529
2022-09-16	21.960	21.960	21.370	21.660	18.216	1,662,551
2022-09-15	22.480	22.500	22.070	22.375	18.817	837,879
2022-09-14	23.005	23.040	22.380	22.460	18.889	1,175,262
2022-09-13	23.260	23.500	23.060	23.220	19.528	607,098
2022-09-12	22.775	23.270	22.750	23.185	19.499	534,745
2022-09-09	22.320	22.820	22.320	22.675	19.070	906,989
2022-09-08	22.160	22.270	21.730	22.170	18.645	778,282
2022-09-07	21.900	22.180	21.590	22.005	18.506	690,017
2022-09-06	22.015	22.130	21.710	21.945	18.456	2,280,589
2022-09-05	21.975	21.985	21.260	21.985	18.489	341,962
2022-09-02	22.060	22.200	21.770	22.190	18.662	731,499
2022-09-01	22.235	22.250	21.790	21.985	18.489	1,161,502
2022-08-31	22.385	22.520	22.040	22.500	18.922	754,888
2022-08-30	22.910	22.930	22.320	22.385	18.826	441,983
2022-08-26	23.270	23.270	22.540	22.955	19.305	629,477
2022-08-25	23.135	23.220	22.690	23.220	19.528	880,556
2022-08-24	23.160	23.160	22.660	23.120	19.444	514,808
2022-08-23	23.235	23.340	22.830	23.220	19.528	399,461
2022-08-22	24.040	24.040	23.170	23.345	19.633	1,533,031
2022-08-19	24.420	24.420	24.050	24.320	20.453	262,765
2022-08-18	24.545	24.560	24.170	24.460	20.571	450,876
2022-08-17	25.240	25.240	24.590	24.645	20.726	577,630
2022-08-16	25.300	25.530	24.740	25.230	21.218	669,335
2022-08-15	25.675	25.740	25.050	25.175	21.172	2,165,181
2022-08-12	25.350	26.080	25.350	25.665	21.584	695,538
2022-08-11	24.700	25.330	24.700	24.885	20.928	808,236
2022-08-10	24.505	24.820	24.430	24.490	20.596	587,254
2022-08-09	24.360	24.810	24.350	24.430	20.546	459,966
2022-08-08	24.310	24.840	24.080	24.385	20.508	1,214,907
2022-08-05	24.225	24.390	23.630	23.915	20.112	497,978
2022-08-04	24.180	24.340	23.780	24.130	20.293	1,570,464
2022-08-03	24.555	24.680	23.660	24.020	20.201	1,287,161
2022-08-02	24.255	24.680	24.080	24.400	20.520	879,431
2022-08-01	24.380	24.820	24.290	24.335	20.466	872,391
2022-07-29	24.100	24.480	24.100	24.345	20.474	1,692,485
2022-07-28	23.610	23.920	23.200	23.870	20.075	519,335
2022-07-27	23.120	23.650	23.120	23.455	19.726	6,593,384
2022-07-26	23.310	23.310	22.650	23.065	19.398	1,362,106
2022-07-25	23.650	24.210	23.650	23.845	20.054	265,850
2022-07-22	23.675	24.020	23.600	23.600	19.848	683,897
2022-07-21	23.645	28.585	23.440	23.550	19.806	421,904
2022-07-20	23.905	24.620	23.530	23.530	19.789	784,093
2022-07-19	23.600	24.290	23.200	23.840	20.049	402,486
2022-07-18	23.045	23.440	22.870	23.360	19.646	323,066

← NewerPage 18 of 22 · 1,269 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.