Veolia Environnement S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	29.200	29.320	29.140	29.140	24.483	735
2023-12-12	29.550	29.600	29.130	29.140	24.483	7,335
2023-12-11	29.520	29.520	29.370	29.420	24.718	927
2023-12-08	29.190	29.560	29.190	29.560	24.836	1,026
2023-12-07	29.480	29.480	29.200	29.220	24.550	625
2023-12-06	29.310	29.480	29.080	29.460	24.752	20,370
2023-12-05	28.880	29.780	28.850	29.780	25.021	2,252
2023-12-04	28.950	29.190	28.870	28.920	24.298	2,613
2023-12-01	29.090	29.090	28.900	28.960	24.332	1,456
2023-11-30	28.750	29.050	28.750	28.910	24.290	2,676
2023-11-29	28.650	28.860	28.620	28.690	24.105	937
2023-11-28	28.360	28.460	28.300	28.400	23.861	4,414
2023-11-27	28.360	28.370	28.260	28.260	23.744	2,131
2023-11-24	28.090	28.290	28.090	28.250	23.735	7,890
2023-11-23	27.900	28.070	27.830	28.070	23.584	779
2023-11-22	27.910	27.940	27.800	27.800	23.357	1,875
2023-11-21	27.920	28.010	27.820	27.830	23.382	5,673
2023-11-20	28.150	28.150	27.900	27.900	23.441	2,287
2023-11-17	27.970	28.100	27.940	28.040	23.559	2,037
2023-11-16	27.610	27.860	27.500	27.500	23.105	15,951
2023-11-15	27.680	27.800	27.480	27.540	23.139	10,938
2023-11-14	26.860	27.520	26.860	27.520	23.122	635
2023-11-13	26.970	27.170	26.820	26.820	22.534	8,205
2023-11-10	26.640	27.030	26.640	27.030	22.710	317
2023-11-09	26.360	26.950	26.360	26.880	22.584	1,842
2023-11-08	26.460	26.460	26.130	26.210	22.021	3,785
2023-11-07	26.580	26.600	26.560	26.600	22.349	172
2023-11-06	26.920	26.920	26.550	26.580	22.332	6,265
2023-11-03	26.720	27.060	26.710	26.890	22.593	27,442
2023-11-02	26.480	26.630	26.480	26.590	22.341	381
2023-11-01	25.980	26.320	25.980	26.230	22.038	2,946
2023-10-31	25.590	25.810	25.590	25.810	21.685	113
2023-10-30	25.800	25.800	25.500	25.550	21.467	2,147
2023-10-27	25.640	25.830	25.600	25.600	21.509	2,689
2023-10-26	25.390	25.720	25.390	25.580	21.492	800
2023-10-25	25.410	25.480	25.240	25.420	21.358	2,431
2023-10-24	25.290	25.730	25.230	25.680	21.576	1,754
2023-10-23	25.190	25.280	24.880	25.210	21.181	2,398
2023-10-20	25.310	25.360	25.180	25.300	21.257	638
2023-10-19	25.710	25.800	25.580	25.760	21.643	1,738
2023-10-18	26.000	26.010	25.740	25.880	21.744	1,215
2023-10-17	26.350	26.420	26.130	26.220	22.030	860
2023-10-16	26.000	26.150	25.690	26.070	21.904	17,344
2023-10-13	26.540	26.750	26.250	26.300	22.097	7,616
2023-10-12	26.930	27.070	26.610	26.660	22.399	3,374
2023-10-11	27.120	27.300	26.690	26.770	22.492	1,146
2023-10-10	26.870	27.250	26.870	27.180	22.836	957
2023-10-09	26.370	26.540	26.350	26.540	22.299	907
2023-10-06	26.390	26.450	26.050	26.450	22.223	2,663
2023-10-05	26.450	26.450	26.240	26.390	22.173	999
2023-10-04	26.070	26.730	26.070	26.300	22.097	10,732
2023-10-03	26.430	26.460	26.000	26.190	22.005	3,820
2023-10-02	27.650	27.650	26.560	26.590	22.341	4,966
2023-09-29	27.320	27.870	27.320	27.460	23.072	1,923
2023-09-28	27.690	27.690	27.230	27.280	22.920	999
2023-09-27	28.050	28.060	27.530	27.650	23.231	897
2023-09-26	28.140	28.420	27.900	28.270	23.752	6,160
2023-09-25	28.430	28.570	28.230	28.240	23.727	4,410
2023-09-22	28.750	28.750	28.480	28.530	23.971	2,763
2023-09-21	29.390	29.390	29.210	29.210	24.542	682

← NewerPage 13 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.