Veolia Environnement S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	30.000	30.060	29.950	29.960	27.449	773
2024-08-29	29.590	29.790	29.590	29.790	27.293	4,544
2024-08-28	29.420	29.650	29.420	29.600	27.119	623
2024-08-27	29.560	29.560	29.380	29.380	26.918	449
2024-08-26	29.500	29.530	29.410	29.410	26.945	441
2024-08-23	29.110	29.520	29.110	29.520	27.046	823
2024-08-22	29.270	29.270	28.970	28.970	26.542	2,138
2024-08-21	28.910	29.070	28.910	29.070	26.633	979
2024-08-20	28.900	28.900	28.700	28.710	26.304	1,049
2024-08-19	28.490	28.840	28.490	28.690	26.285	2,042
2024-08-16	28.290	28.400	28.220	28.360	25.983	1,177
2024-08-15	28.160	28.270	28.050	28.100	25.745	1,207
2024-08-14	27.930	28.050	27.900	28.050	25.699	3,421
2024-08-12	27.910	27.910	27.750	27.780	25.452	791
2024-08-09	27.730	27.790	27.550	27.790	25.461	1,244
2024-08-08	27.690	27.720	27.420	27.570	25.259	1,307
2024-08-07	27.460	28.070	27.460	27.830	25.497	3,494
2024-08-06	27.420	27.420	27.030	27.230	24.948	2,802
2024-08-05	27.460	27.460	26.570	27.260	24.975	9,319
2024-08-02	28.500	28.690	28.080	28.300	25.928	2,784
2024-08-01	28.940	28.980	28.020	28.130	25.772	2,321
2024-07-31	29.290	29.380	29.000	29.020	26.588	513
2024-07-30	29.000	29.180	28.930	29.080	26.643	827
2024-07-29	29.050	29.270	28.880	29.030	26.597	4,196
2024-07-26	28.640	29.060	28.640	28.900	26.478	1,587
2024-07-25	28.350	28.670	28.250	28.670	26.267	742
2024-07-24	28.610	28.680	28.380	28.560	26.166	2,102
2024-07-23	28.710	28.920	28.660	28.710	26.304	2,083
2024-07-22	29.180	29.220	28.870	28.870	26.450	3,847
2024-07-19	28.790	29.090	28.790	28.870	26.450	1,366
2024-07-18	28.910	29.120	28.910	29.080	26.643	836
2024-07-17	28.400	28.700	28.400	28.580	26.185	11,636
2024-07-16	28.400	28.620	28.320	28.450	26.065	1,581
2024-07-15	28.650	28.760	28.460	28.530	26.139	856
2024-07-12	28.850	28.880	28.680	28.850	26.432	1,140
2024-07-11	28.800	29.000	28.650	28.810	26.395	3,586
2024-07-10	28.780	28.950	28.640	28.650	26.249	2,870
2024-07-09	29.040	29.120	28.560	28.750	26.340	5,946
2024-07-08	29.360	29.950	29.070	29.070	26.633	2,069
2024-07-05	29.300	29.690	29.240	29.440	26.972	4,427
2024-07-04	29.090	29.370	29.090	29.240	26.789	1,185
2024-07-03	28.700	29.160	28.650	28.890	26.469	2,895
2024-07-02	28.360	28.360	28.010	28.290	25.919	3,022
2024-07-01	28.990	28.990	28.480	28.480	26.093	1,466
2024-06-28	28.100	28.160	27.820	27.890	25.552	2,980
2024-06-27	28.510	28.510	28.050	28.140	25.781	2,446
2024-06-26	28.800	28.870	28.490	28.650	26.249	612
2024-06-25	29.200	29.200	28.750	28.750	26.340	2,096
2024-06-24	28.780	29.230	28.680	29.140	26.698	7,519
2024-06-21	29.150	29.160	28.750	28.750	26.340	2,723
2024-06-20	28.810	29.240	28.710	29.200	26.753	1,882
2024-06-19	28.580	28.690	28.390	28.590	26.194	3,320
2024-06-18	28.040	28.510	27.960	28.420	26.038	2,327
2024-06-17	28.000	28.000	27.340	27.730	25.406	3,806
2024-06-14	29.000	29.000	27.600	27.920	25.580	8,120
2024-06-13	29.910	29.910	29.150	29.280	26.826	1,529
2024-06-12	29.800	30.160	29.780	29.920	27.412	3,046
2024-06-11	30.500	30.500	29.610	29.680	27.192	14,422
2024-06-10	30.300	30.360	29.760	30.360	27.815	2,938
2024-06-07	31.400	31.470	30.640	30.960	28.365	1,329

← NewerPage 10 of 22 · 1,277 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
2024-04-08	1.2500 EUR
2023-05-09	1.1200 EUR
2022-07-05	1.0000 EUR
2021-05-10	0.6748 EUR
2020-05-12	0.4820 EUR
2019-05-14	0.8869 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.