Veolia Environnement VE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	27.955	28.030	27.320	27.735	22.343	1,173,768
2022-04-14	28.050	28.530	27.581	28.105	22.641	2,953,619
2022-04-13	27.770	28.040	27.250	28.040	22.589	1,008,506
2022-04-12	27.815	27.815	27.110	27.815	22.407	2,746,287
2022-04-11	27.920	28.550	27.610	27.895	22.472	663,608
2022-04-08	27.825	27.825	27.200	27.825	22.416	8,696,603
2022-04-07	28.010	28.140	27.000	27.565	22.206	3,760,643
2022-04-06	28.125	28.508	27.080	27.910	22.484	3,640,270
2022-04-05	29.780	29.780	24.150	28.365	22.851	2,438,041
2022-04-04	29.415	29.900	29.380	29.485	23.753	732,502
2022-04-01	29.095	29.650	29.030	29.290	23.596	756,358
2022-03-31	29.200	29.670	29.060	29.085	23.431	2,933,306
2022-03-30	29.180	29.210	28.670	28.930	23.306	4,710,786
2022-03-29	28.390	29.290	28.390	29.180	23.507	797,517
2022-03-28	28.020	28.590	27.720	28.145	22.673	1,307,349
2022-03-25	28.105	28.190	27.630	27.955	22.520	1,099,567
2022-03-24	28.695	29.030	27.850	28.080	22.621	3,073,368
2022-03-23	29.365	29.500	28.780	28.800	23.201	3,474,896
2022-03-22	28.960	29.630	28.820	29.200	23.523	849,345
2022-03-21	29.330	29.590	28.630	28.705	23.124	1,687,806
2022-03-18	29.825	30.250	29.350	29.405	23.688	4,163,789
2022-03-17	29.435	30.270	29.260	29.485	23.753	2,672,984
2022-03-16	28.750	29.720	28.750	29.190	23.515	1,900,307
2022-03-15	27.700	28.470	27.680	27.750	22.355	1,040,919
2022-03-14	27.605	28.460	27.570	27.570	22.210	3,211,502
2022-03-11	27.370	28.380	27.140	27.295	21.989	999,438
2022-03-10	27.870	28.610	27.350	27.350	22.033	830,095
2022-03-09	26.400	28.840	25.620	27.880	22.460	1,170,070
2022-03-08	24.285	26.830	24.260	25.670	20.679	2,048,377
2022-03-07	24.090	25.600	22.890	24.765	19.950	1,602,030
2022-03-04	27.445	27.550	25.260	25.785	20.772	1,832,636
2022-03-03	28.530	28.790	27.557	28.145	22.673	783,605
2022-03-02	29.200	29.450	27.750	28.530	22.983	2,620,604
2022-03-01	31.155	31.200	29.817	30.520	24.587	621,182
2022-02-28	31.310	31.610	30.810	31.340	25.247	1,738,224
2022-02-25	29.700	31.940	29.700	31.740	25.569	3,812,752
2022-02-24	29.945	30.970	29.386	29.640	23.878	3,371,207
2022-02-23	31.845	31.898	31.500	31.825	25.638	786,402
2022-02-22	31.595	31.845	30.650	31.845	25.654	1,478,659
2022-02-21	32.500	32.800	31.640	31.980	25.763	1,083,968
2022-02-18	32.250	32.920	32.250	32.395	26.097	971,231
2022-02-17	32.355	32.550	32.070	32.200	25.940	1,691,696
2022-02-16	32.405	32.460	32.170	32.305	26.025	322,119
2022-02-15	31.815	32.320	31.410	32.235	25.968	380,950
2022-02-14	32.040	32.040	31.450	31.840	25.650	3,556,638
2022-02-11	32.520	32.820	32.240	32.400	26.101	320,529
2022-02-10	32.650	33.040	32.570	32.570	26.238	414,603
2022-02-09	32.560	33.330	32.560	32.560	26.230	2,794,941
2022-02-08	32.125	32.710	32.060	32.480	26.166	2,519,783
2022-02-07	32.425	32.580	31.800	32.170	25.916	492,376
2022-02-04	32.545	32.990	32.210	32.385	26.089	1,036,751
2022-02-03	32.645	33.080	32.540	32.540	26.214	959,425
2022-02-02	32.300	32.930	32.300	32.565	26.234	439,101
2022-02-01	32.190	32.750	32.190	32.275	26.000	349,775
2022-01-31	32.210	32.280	31.810	32.125	25.880	290,639
2022-01-28	32.215	32.350	31.330	31.900	25.698	386,398
2022-01-27	31.970	32.340	31.550	32.185	25.928	485,025
2022-01-26	31.595	32.040	31.010	32.040	25.811	690,440
2022-01-25	31.520	31.525	30.670	31.525	25.396	287,666
2022-01-24	32.015	32.020	30.570	31.490	25.368	5,663,157

← NewerPage 20 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.