Veolia Environnement S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	29.120	29.190	28.890	29.190	24.525	3,668
2024-03-08	29.140	29.340	29.100	29.220	24.550	1,760
2024-03-07	28.980	29.450	28.980	29.380	24.685	807
2024-03-06	28.840	29.090	28.730	28.990	24.357	999
2024-03-05	28.890	28.930	28.720	28.860	24.248	6,336
2024-03-04	29.160	29.160	28.890	28.930	24.307	2,291
2024-03-01	28.810	29.160	28.800	29.050	24.407	2,318
2024-02-29	29.270	29.410	28.880	29.110	24.458	6,673
2024-02-28	29.940	29.940	29.450	29.740	24.987	1,000
2024-02-27	29.920	29.920	29.800	29.910	25.130	504
2024-02-26	30.030	30.040	29.520	29.520	24.802	3,234
2024-02-23	30.420	30.420	30.090	30.230	25.399	684
2024-02-22	30.330	30.690	30.260	30.320	25.474	2,293
2024-02-21	29.800	30.020	29.800	30.020	25.222	1,872
2024-02-20	29.340	29.980	29.340	29.720	24.970	2,606
2024-02-19	29.360	29.500	29.000	29.040	24.399	3,963
2024-02-16	29.500	29.500	29.130	29.250	24.575	1,720
2024-02-15	29.560	29.690	29.460	29.480	24.769	2,034
2024-02-14	29.560	29.640	29.470	29.490	24.777	895
2024-02-13	29.390	29.530	29.390	29.530	24.811	893
2024-02-12	29.640	29.640	29.250	29.250	24.575	404
2024-02-09	29.760	29.780	29.300	29.300	24.617	2,353
2024-02-08	29.870	30.170	29.870	29.870	25.096	319
2024-02-07	29.990	30.150	29.870	29.870	25.096	761
2024-02-06	30.100	30.100	29.850	29.980	25.189	1,210
2024-02-05	29.970	30.180	29.970	30.180	25.357	434
2024-02-02	30.300	30.390	30.000	30.030	25.231	1,289
2024-02-01	30.130	30.380	29.970	30.070	25.264	3,474
2024-01-31	30.100	30.370	30.030	30.290	25.449	12,995
2024-01-30	29.900	30.150	29.820	30.150	25.332	13,230
2024-01-29	30.280	30.350	29.750	29.900	25.122	1,450
2024-01-26	29.440	29.750	29.440	29.750	24.996	325
2024-01-25	28.910	29.320	28.880	29.320	24.634	296
2024-01-24	29.310	29.500	29.140	29.150	24.491	1,047
2024-01-23	29.000	29.080	28.990	29.080	24.433	764
2024-01-22	28.960	29.160	28.820	29.100	24.449	1,865
2024-01-19	28.640	28.640	28.550	28.550	23.987	988
2024-01-18	28.280	28.520	28.280	28.360	23.828	455
2024-01-17	28.560	28.560	28.300	28.430	23.887	4,872
2024-01-16	28.910	28.990	28.670	28.880	24.265	2,697
2024-01-15	29.310	29.310	29.010	29.110	24.458	1,415
2024-01-12	28.800	29.250	28.800	29.250	24.575	1,181
2024-01-11	29.030	29.030	28.560	28.560	23.996	310
2024-01-10	28.750	28.900	28.720	28.900	24.281	18,023
2024-01-09	28.900	29.030	28.800	29.000	24.365	1,902
2024-01-08	28.880	28.940	28.770	28.940	24.315	980
2024-01-05	28.660	28.810	28.350	28.810	24.206	1,566
2024-01-04	28.380	28.850	28.380	28.850	24.239	1,579
2024-01-03	28.610	28.610	28.200	28.270	23.752	1,319
2024-01-02	28.800	28.850	28.310	28.370	23.836	10,937
2023-12-29	28.720	28.720	28.690	28.690	24.105	616
2023-12-28	28.630	28.670	28.460	28.650	24.071	3,601
2023-12-27	29.100	29.150	28.690	28.690	24.105	3,750
2023-12-22	29.120	29.150	29.010	29.030	24.391	1,225
2023-12-21	29.100	29.160	28.950	29.090	24.441	6,569
2023-12-20	29.390	29.390	29.160	29.270	24.592	2,036
2023-12-19	29.120	29.320	29.120	29.320	24.634	890
2023-12-18	29.510	29.510	29.050	29.050	24.407	1,216
2023-12-15	29.870	30.000	29.710	29.710	24.962	4,453
2023-12-14	29.690	30.150	29.600	29.930	25.147	2,510

← NewerPage 12 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.