Veolia Environnement VE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	22.860	23.050	22.600	22.860	19.225	1,885,544
2022-07-14	23.095	23.142	22.360	22.570	18.981	485,939
2022-07-13	23.490	23.490	22.990	23.230	19.536	142,224
2022-07-12	22.960	23.420	22.920	23.360	19.646	207,728
2022-07-11	23.095	23.290	22.930	23.185	19.499	840,113
2022-07-08	23.405	23.730	22.920	23.435	19.709	658,774
2022-07-07	22.800	23.420	22.660	23.380	19.663	1,142,604
2022-07-06	22.460	22.630	22.217	22.500	18.922	1,098,427
2022-07-05	22.940	22.940	19.723	22.300	18.754	1,004,510
2022-07-04	23.975	24.180	23.470	23.535	18.960	3,307,986
2022-07-01	23.330	23.950	22.760	23.750	19.133	2,752,772
2022-06-30	23.935	23.940	22.990	23.360	18.819	1,115,008
2022-06-29	24.490	24.720	23.870	24.120	19.431	352,198
2022-06-28	24.200	24.790	24.200	24.650	19.858	512,732
2022-06-27	23.860	24.550	23.860	24.000	19.334	5,017,414
2022-06-24	23.280	23.910	22.950	23.630	19.036	1,031,525
2022-06-23	23.445	23.510	22.947	23.045	18.565	3,173,937
2022-06-22	23.570	23.880	23.000	23.570	18.988	1,108,358
2022-06-21	23.590	23.810	23.480	23.505	18.935	517,905
2022-06-20	23.200	23.550	22.980	23.475	18.911	779,303
2022-06-17	23.095	23.640	23.060	23.390	18.843	1,730,006
2022-06-16	24.110	24.110	22.500	23.145	18.645	1,731,832
2022-06-15	24.340	24.340	23.910	24.330	19.600	2,201,176
2022-06-14	24.520	24.520	23.498	24.105	19.419	785,594
2022-06-13	24.940	24.940	24.220	24.440	19.689	732,494
2022-06-10	26.375	26.430	25.100	25.255	20.345	862,354
2022-06-09	26.400	26.880	26.370	26.470	21.324	1,277,504
2022-06-08	26.715	26.970	26.230	26.485	21.336	602,593
2022-06-07	26.600	27.010	26.600	26.690	21.501	4,353,411
2022-06-06	26.555	26.860	26.480	26.565	21.400	2,177,544
2022-06-01	26.400	26.620	25.920	26.000	20.945	6,427,071
2022-05-31	26.625	27.090	26.038	26.225	21.127	1,269,822
2022-05-30	26.690	27.170	26.690	26.730	21.533	847,408
2022-05-27	26.530	26.760	26.250	26.505	21.352	2,672,903
2022-05-26	26.040	26.570	25.920	26.485	21.336	1,483,360
2022-05-25	26.010	26.350	25.930	26.090	21.018	947,190
2022-05-24	26.040	26.040	25.485	25.485	20.530	2,059,028
2022-05-23	26.100	26.290	25.650	26.170	21.082	3,291,325
2022-05-20	25.445	26.240	25.360	25.780	20.768	844,465
2022-05-19	25.460	25.460	24.870	25.195	20.297	4,871,435
2022-05-18	26.510	26.740	25.771	25.815	20.796	552,457
2022-05-17	25.915	26.570	25.910	26.315	21.199	798,643
2022-05-16	25.855	25.870	25.430	25.720	20.720	1,005,550
2022-05-13	25.405	26.050	25.350	26.030	20.969	999,741
2022-05-12	25.935	26.330	24.590	25.170	20.277	1,674,876
2022-05-11	25.587	26.650	25.587	26.435	21.296	1,829,736
2022-05-10	25.620	25.940	25.410	25.660	20.671	2,476,804
2022-05-09	26.460	26.460	25.266	25.300	20.381	5,036,806
2022-05-06	27.170	27.170	26.250	26.605	21.433	4,465,872
2022-05-05	27.830	27.830	27.020	27.605	22.238	2,430,828
2022-05-04	27.690	27.690	27.120	27.640	22.266	623,257
2022-05-03	27.685	27.790	27.015	27.790	22.387	877,585
2022-04-29	28.075	28.240	27.620	27.985	22.544	579,337
2022-04-28	27.860	28.060	27.530	28.005	22.561	2,521,578
2022-04-27	28.060	28.060	26.920	27.740	22.347	1,203,109
2022-04-26	28.695	28.930	28.090	28.245	22.754	1,829,343
2022-04-25	28.625	29.060	28.200	28.550	23.000	1,055,725
2022-04-22	28.800	28.980	28.510	28.550	23.000	406,523
2022-04-21	28.560	29.550	28.400	29.065	23.414	4,745,331
2022-04-20	27.800	28.560	27.310	28.470	22.935	920,839

← NewerPage 19 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.