Veolia Environnement S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 31.290 | 31.510 | 31.290 | 31.510 | 28.869 | 1,892 |
| 2024-06-05 | 30.950 | 31.170 | 30.950 | 31.120 | 28.512 | 887 |
| 2024-06-04 | 30.800 | 30.890 | 30.680 | 30.690 | 28.118 | 497 |
| 2024-06-03 | 31.070 | 31.070 | 30.760 | 30.880 | 28.292 | 1,752 |
| 2024-05-31 | 30.490 | 30.920 | 30.490 | 30.740 | 28.164 | 3,555 |
| 2024-05-30 | 30.710 | 30.780 | 30.580 | 30.580 | 28.017 | 460 |
| 2024-05-29 | 30.850 | 30.960 | 30.480 | 30.580 | 28.017 | 2,349 |
| 2024-05-28 | 31.470 | 31.470 | 31.000 | 31.030 | 28.429 | 4,812 |
| 2024-05-27 | 30.750 | 31.300 | 30.750 | 31.300 | 28.677 | 2,087 |
| 2024-05-24 | 30.500 | 30.660 | 30.400 | 30.660 | 28.090 | 753 |
| 2024-05-23 | 30.640 | 31.020 | 30.550 | 30.550 | 27.989 | 1,079 |
| 2024-05-22 | 30.970 | 30.990 | 30.690 | 30.690 | 28.118 | 411 |
| 2024-05-21 | 30.610 | 30.960 | 30.450 | 30.890 | 28.301 | 1,767 |
| 2024-05-20 | 30.670 | 30.910 | 30.640 | 30.770 | 28.191 | 1,921 |
| 2024-05-17 | 30.770 | 30.770 | 30.370 | 30.620 | 28.054 | 800 |
| 2024-05-16 | 30.500 | 30.770 | 30.320 | 30.690 | 28.118 | 1,097 |
| 2024-05-15 | 29.910 | 30.710 | 29.840 | 30.710 | 28.136 | 7,554 |
| 2024-05-14 | 29.740 | 30.000 | 29.650 | 29.970 | 27.458 | 2,723 |
| 2024-05-13 | 29.270 | 29.270 | 28.400 | 28.400 | 26.020 | 1,190 |
| 2024-05-10 | 29.260 | 29.820 | 29.260 | 29.820 | 27.321 | 2,252 |
| 2024-05-09 | 29.380 | 29.380 | 29.100 | 29.100 | 26.661 | 2,216 |
| 2024-05-08 | 29.100 | 29.800 | 29.030 | 29.800 | 27.302 | 4,350 |
| 2024-05-07 | 29.980 | 29.980 | 29.660 | 29.880 | 26.230 | 1,957 |
| 2024-05-06 | 29.520 | 30.060 | 29.480 | 30.060 | 26.388 | 14,975 |
| 2024-05-03 | 29.440 | 29.880 | 29.320 | 29.360 | 25.774 | 3,718 |
| 2024-05-02 | 29.440 | 29.550 | 29.120 | 29.240 | 25.669 | 2,003 |
| 2024-04-30 | 29.260 | 29.260 | 28.740 | 28.740 | 25.230 | 974 |
| 2024-04-29 | 29.200 | 29.230 | 29.040 | 29.050 | 25.502 | 333 |
| 2024-04-26 | 28.920 | 29.180 | 28.920 | 29.000 | 25.458 | 1,479 |
| 2024-04-25 | 29.000 | 29.320 | 28.600 | 28.920 | 25.388 | 876 |
| 2024-04-24 | 29.160 | 29.160 | 28.830 | 28.930 | 25.396 | 1,219 |
| 2024-04-23 | 29.100 | 29.100 | 28.850 | 28.970 | 25.432 | 2,718 |
| 2024-04-22 | 28.960 | 28.960 | 28.660 | 28.820 | 25.300 | 1,867 |
| 2024-04-19 | 28.590 | 28.850 | 28.590 | 28.780 | 25.265 | 1,033 |
| 2024-04-18 | 28.160 | 28.650 | 28.160 | 28.640 | 25.142 | 2,602 |
| 2024-04-17 | 27.640 | 27.950 | 27.410 | 27.910 | 24.501 | 3,238 |
| 2024-04-16 | 27.970 | 27.980 | 27.560 | 27.620 | 24.246 | 2,053 |
| 2024-04-15 | 28.570 | 28.570 | 27.950 | 28.200 | 24.756 | 2,451 |
| 2024-04-12 | 28.930 | 28.930 | 28.390 | 28.510 | 25.028 | 737 |
| 2024-04-11 | 28.500 | 28.620 | 28.330 | 28.450 | 24.975 | 1,732 |
| 2024-04-10 | 29.090 | 29.090 | 28.440 | 28.620 | 25.124 | 5,612 |
| 2024-04-09 | 28.830 | 29.220 | 28.670 | 29.030 | 25.484 | 4,275 |
| 2024-04-08 | 29.250 | 29.290 | 28.760 | 28.800 | 25.282 | 5,887 |
| 2024-04-05 | 29.850 | 29.850 | 29.130 | 29.130 | 24.475 | 465 |
| 2024-04-04 | 30.150 | 30.240 | 30.120 | 30.210 | 25.382 | 5,818 |
| 2024-04-03 | 29.950 | 30.020 | 29.910 | 30.020 | 25.222 | 455 |
| 2024-04-02 | 30.320 | 30.320 | 29.760 | 29.970 | 25.180 | 2,513 |
| 2024-03-28 | 30.450 | 30.450 | 30.060 | 30.090 | 25.281 | 4,779 |
| 2024-03-27 | 29.770 | 30.340 | 29.690 | 30.340 | 25.491 | 2,492 |
| 2024-03-26 | 29.550 | 30.000 | 29.550 | 29.760 | 25.004 | 1,459 |
| 2024-03-25 | 29.660 | 29.690 | 29.480 | 29.690 | 24.945 | 3,180 |
| 2024-03-22 | 29.400 | 29.650 | 29.400 | 29.650 | 24.912 | 2,579 |
| 2024-03-21 | 29.200 | 29.450 | 29.060 | 29.260 | 24.584 | 2,978 |
| 2024-03-20 | 28.810 | 29.110 | 28.810 | 29.110 | 24.458 | 778 |
| 2024-03-19 | 28.820 | 28.900 | 28.700 | 28.860 | 24.248 | 1,221 |
| 2024-03-18 | 29.310 | 29.380 | 28.930 | 28.960 | 24.332 | 3,982 |
| 2024-03-15 | 29.260 | 29.500 | 29.070 | 29.250 | 24.575 | 674 |
| 2024-03-14 | 29.000 | 29.110 | 29.000 | 29.080 | 24.433 | 2,550 |
| 2024-03-13 | 28.980 | 28.980 | 28.800 | 28.800 | 24.197 | 1,235 |
| 2024-03-12 | 28.950 | 28.960 | 28.560 | 28.560 | 23.996 | 851 |
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.