Veolia Environnement VE SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 28.850 | 29.310 | 28.850 | 29.260 | 28.034 | 616,904 |
| 2025-11-10 | 29.065 | 29.100 | 28.830 | 28.900 | 27.689 | 112,546 |
| 2025-11-07 | 29.405 | 29.420 | 28.740 | 28.900 | 27.689 | 787,628 |
| 2025-11-06 | 29.270 | 29.880 | 28.890 | 29.370 | 28.139 | 3,905,755 |
| 2025-11-05 | 28.705 | 29.070 | 28.600 | 28.970 | 27.756 | 256,637 |
| 2025-11-04 | 28.500 | 28.720 | 28.240 | 28.590 | 27.392 | 40,158 |
| 2025-11-03 | 28.740 | 28.740 | 28.540 | 28.570 | 27.373 | 164,033 |
| 2025-10-31 | 29.200 | 29.200 | 28.620 | 28.705 | 27.502 | 43,857 |
| 2025-10-30 | 29.250 | 29.380 | 29.050 | 29.105 | 27.885 | 359,911 |
| 2025-10-29 | 29.300 | 29.430 | 29.070 | 29.165 | 27.943 | 225,769 |
| 2025-10-28 | 29.405 | 29.490 | 29.250 | 29.415 | 28.182 | 119,758 |
| 2025-10-27 | 29.610 | 29.610 | 29.280 | 29.515 | 28.278 | 321,199 |
| 2025-10-24 | 29.680 | 29.700 | 29.160 | 29.565 | 28.326 | 174,128 |
| 2025-10-23 | 29.700 | 29.850 | 29.599 | 29.720 | 28.474 | 403,923 |
← NewerPage 5 of 5 · 254 trading days
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.