Veolia Environnement VE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	32.540	32.720	31.810	32.065	25.831	1,844,082
2022-01-20	32.380	33.120	32.280	32.630	26.286	718,648
2022-01-19	32.235	32.350	31.897	32.215	25.952	1,020,633
2022-01-18	32.425	32.570	32.120	32.235	25.968	418,228
2022-01-17	32.475	32.670	32.100	32.485	26.170	2,375,473
2022-01-14	32.475	32.550	32.120	32.235	25.968	996,821
2022-01-13	32.210	32.540	32.080	32.355	26.065	1,849,294
2022-01-12	32.570	32.800	32.120	32.180	25.924	811,872
2022-01-11	32.425	32.850	32.370	32.455	26.145	457,327
2022-01-10	32.870	33.400	32.160	32.325	26.041	921,379
2022-01-07	32.200	33.170	32.200	32.440	26.133	704,697
2022-01-06	31.975	32.520	31.900	32.040	25.811	430,191
2022-01-05	32.205	32.640	32.075	32.075	25.839	7,157,580
2022-01-04	32.315	32.780	32.225	32.225	25.960	561,539
2021-12-31	31.995	32.230	31.995	31.995	25.775	17,738
2021-12-30	32.000	32.271	32.000	32.000	25.779	430,313
2021-12-29	32.220	32.650	32.035	32.035	25.807	231,006
2021-12-24	31.870	32.130	31.810	31.855	25.662	78,418
2021-12-23	31.815	32.000	31.730	31.835	25.646	227,655
2021-12-22	31.685	31.769	31.050	31.650	25.497	2,944,045
2021-12-21	31.545	31.700	31.290	31.635	25.485	223,102
2021-12-20	31.255	31.440	30.680	31.440	25.328	324,619
2021-12-17	31.605	31.700	31.200	31.590	25.449	4,134,825
2021-12-16	32.100	32.100	30.980	31.740	25.569	4,551,760
2021-12-15	30.775	31.620	30.775	30.775	24.792	240,309
2021-12-14	30.610	31.150	30.515	30.515	24.583	3,557,814
2021-12-13	30.615	31.060	30.615	30.615	24.663	3,313,783
2021-12-10	30.460	30.850	30.460	30.460	24.538	1,045,981
2021-12-09	30.210	30.880	30.210	30.505	24.574	1,509,347
2021-12-08	29.650	30.350	29.650	29.835	24.035	1,621,978
2021-12-07	29.115	29.750	29.100	29.100	23.443	358,395
2021-12-06	28.870	29.500	28.870	29.035	23.390	354,848
2021-12-03	28.665	29.250	28.660	28.720	23.137	636,028
2021-12-02	28.660	28.900	28.310	28.470	22.935	134,465
2021-12-01	28.520	29.160	28.400	28.855	23.245	609,716
2021-11-30	28.075	28.590	27.900	28.460	22.927	1,665,996
2021-11-29	27.805	28.510	27.750	28.310	22.806	1,082,629
2021-11-26	28.760	28.760	27.760	28.045	22.593	1,348,150
2021-11-25	29.100	29.330	29.091	29.100	23.443	568,884
2021-11-24	29.060	29.140	28.780	29.100	23.443	501,968
2021-11-23	29.100	29.160	28.500	29.070	23.418	379,706
2021-11-22	29.135	29.960	28.560	29.100	23.443	243,109
2021-11-19	30.030	30.030	28.960	29.100	23.443	250,197
2021-11-18	30.190	30.190	29.850	30.190	24.321	102,234
2021-11-17	30.135	30.200	29.800	30.200	24.329	836,390
2021-11-16	30.185	30.185	29.810	30.185	24.317	432,392
2021-11-15	30.200	30.200	29.650	30.200	24.329	503,689
2021-11-12	30.125	30.220	29.500	30.220	24.345	3,563,722
2021-11-11	30.125	30.125	29.395	30.125	24.268	914,319
2021-11-10	30.140	30.240	29.540	30.240	24.361	1,392,305
2021-11-09	30.260	30.260	29.580	30.205	24.333	1,114,555
2021-11-08	30.170	30.170	29.557	30.170	24.305	706,501
2021-11-05	30.185	30.185	29.530	30.185	24.317	616,878
2021-11-04	29.300	30.550	29.300	29.745	23.962	1,094,635
2021-11-03	28.505	29.090	28.450	28.615	23.052	2,596,201
2021-11-02	28.480	28.940	28.480	28.520	22.975	1,768,940
2021-11-01	28.300	28.800	28.300	28.395	22.875	1,255,919
2021-10-29	28.465	28.740	28.170	28.190	22.710	464,487
2021-10-28	28.135	28.720	28.090	28.375	22.859	951,713
2021-10-27	28.325	28.600	28.100	28.135	22.665	152,800

← NewerPage 21 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.