Veolia Environnement S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	29.530	29.680	29.460	29.620	24.886	2,483
2023-09-19	29.300	29.500	29.300	29.500	24.786	3,660
2023-09-18	29.470	29.470	29.180	29.300	24.617	3,791
2023-09-15	29.410	29.620	29.410	29.530	24.811	2,099
2023-09-14	28.870	29.260	28.780	29.260	24.584	347
2023-09-13	28.910	28.910	28.250	28.830	24.223	1,476
2023-09-12	29.000	29.210	28.890	28.960	24.332	4,462
2023-09-11	28.870	29.030	28.850	28.890	24.273	2,210
2023-09-08	28.470	28.790	28.190	28.760	24.164	2,330
2023-09-07	27.760	28.330	27.760	28.320	23.794	1,147
2023-09-06	27.770	27.770	27.520	27.760	23.324	1,683
2023-09-05	28.080	28.080	27.790	27.890	23.433	914
2023-09-04	28.720	28.860	28.380	28.380	23.845	1,768
2023-09-01	28.720	28.800	28.600	28.620	24.046	3,922
2023-08-31	28.600	28.910	28.600	28.900	24.281	16,149
2023-08-30	28.370	28.520	28.260	28.420	23.878	1,995
2023-08-29	28.540	28.540	28.370	28.510	23.954	1,313
2023-08-28	28.290	28.380	28.290	28.310	23.786	304
2023-08-25	27.840	28.180	27.840	28.070	23.584	692
2023-08-24	28.320	28.320	27.850	27.880	23.424	143
2023-08-23	28.210	28.280	27.990	27.990	23.517	1,641
2023-08-22	28.100	28.140	27.960	27.960	23.492	938
2023-08-21	27.550	27.850	27.550	27.650	23.231	369
2023-08-18	27.400	27.620	27.400	27.620	23.206	475
2023-08-17	27.830	27.830	27.470	27.470	23.080	3,337
2023-08-16	27.670	27.980	27.600	27.950	23.483	522
2023-08-15	28.140	28.140	27.670	27.760	23.324	1,961
2023-08-14	28.030	28.200	28.000	28.190	23.685	1,731
2023-08-11	28.210	28.210	28.010	28.010	23.534	841
2023-08-10	27.950	28.360	27.910	28.360	23.828	1,028
2023-08-09	28.010	28.100	27.550	27.770	23.332	2,130
2023-08-08	27.880	27.880	27.500	27.810	23.366	1,384
2023-08-07	27.750	27.800	27.300	27.640	23.223	4,002
2023-08-04	27.690	27.950	27.490	27.790	23.349	3,402
2023-08-03	28.460	28.460	27.580	27.850	23.399	5,067
2023-08-02	28.880	28.970	28.700	28.890	24.273	3,132
2023-08-01	29.600	29.600	29.170	29.200	24.533	2,367
2023-07-31	29.640	29.710	29.550	29.640	24.903	3,101
2023-07-28	29.770	29.800	29.660	29.740	24.987	1,316
2023-07-27	29.800	30.110	29.800	29.810	25.046	15,378
2023-07-26	29.640	29.770	29.460	29.770	25.012	4,279
2023-07-25	29.540	29.620	29.500	29.600	24.870	2,932
2023-07-24	29.560	29.950	29.470	29.640	24.903	3,592
2023-07-21	29.590	29.780	29.550	29.700	24.954	4,835
2023-07-20	29.330	29.600	29.330	29.550	24.828	2,828
2023-07-19	29.400	29.450	29.230	29.250	24.575	2,642
2023-07-18	28.910	29.180	28.910	29.050	24.407	1,064
2023-07-17	29.170	29.420	28.900	28.910	24.290	5,490
2023-07-14	29.560	29.660	29.370	29.430	24.727	1,900
2023-07-13	29.280	29.580	29.280	29.430	24.727	910
2023-07-12	28.850	29.230	28.770	29.180	24.517	1,707
2023-07-11	28.710	28.840	28.670	28.840	24.231	2,617
2023-07-10	28.390	29.500	28.390	29.500	24.786	323
2023-07-07	28.340	28.820	28.160	28.820	24.214	2,954
2023-07-06	28.600	29.420	28.400	29.420	24.718	21,406
2023-07-05	29.000	29.420	28.750	29.420	24.718	2,334
2023-07-04	29.300	29.860	29.100	29.860	25.088	624
2023-07-03	29.160	29.360	28.950	28.950	24.323	1,212
2023-06-30	28.800	29.810	28.740	29.810	25.046	2,347
2023-06-29	28.620	28.850	28.580	28.850	24.239	2,607

← NewerPage 14 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.