Veolia Environnement S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	28.640	28.640	28.620	28.620	24.046	627
2023-06-27	28.410	28.520	28.180	28.520	23.962	2,867
2023-06-26	28.210	29.090	28.000	29.090	24.441	1,417
2023-06-23	28.610	29.300	28.110	29.300	24.617	5,869
2023-06-22	28.590	29.820	28.530	29.820	25.054	553
2023-06-21	28.470	29.820	28.470	29.820	25.054	3,961
2023-06-20	28.530	28.850	28.420	28.420	23.878	2,340
2023-06-19	29.100	29.130	28.500	28.500	23.945	3,925
2023-06-16	28.920	29.280	28.900	29.230	24.559	2,309
2023-06-15	29.140	29.140	28.720	29.010	24.374	2,699
2023-06-14	29.230	29.280	29.040	29.040	24.399	991
2023-06-13	29.000	29.030	28.840	28.890	24.273	4,020
2023-06-12	29.060	29.220	29.000	29.220	24.550	2,667
2023-06-09	28.590	28.760	28.030	28.030	23.550	2,119
2023-06-08	28.560	28.610	28.000	28.000	23.525	408
2023-06-07	28.560	29.000	28.430	29.000	24.365	2,258
2023-06-06	28.100	28.410	28.100	28.250	23.735	4,494
2023-06-05	28.090	28.230	27.800	27.800	23.357	3,901
2023-06-02	27.930	27.990	27.640	27.770	23.332	13,088
2023-06-01	27.670	27.930	27.530	27.930	23.466	1,900
2023-05-31	27.300	28.070	27.300	27.490	23.097	2,356
2023-05-30	27.290	27.400	27.070	27.070	22.744	2,474
2023-05-29	27.240	27.240	26.870	26.870	22.576	301
2023-05-26	27.130	27.130	26.730	26.870	22.576	1,513
2023-05-25	26.810	27.320	26.760	27.010	22.693	4,562
2023-05-24	27.450	27.500	26.760	27.500	23.105	69,838
2023-05-23	27.960	28.040	27.150	27.150	22.811	2,059
2023-05-22	28.230	28.450	27.550	27.550	23.147	1,042
2023-05-19	27.900	28.300	27.900	28.210	23.702	3,472
2023-05-18	27.930	28.100	27.740	28.000	23.525	882
2023-05-17	27.850	27.850	27.580	27.580	23.172	5,673
2023-05-16	27.900	27.990	27.040	27.040	22.719	1,910
2023-05-15	27.810	28.060	27.510	27.510	23.114	4,735
2023-05-12	27.970	28.040	27.770	28.000	23.525	1,355
2023-05-11	27.970	28.090	27.790	27.930	23.466	4,396
2023-05-10	27.700	27.910	27.700	27.800	23.357	1,005
2023-05-09	27.290	27.550	27.020	27.550	23.147	2,610
2023-05-08	28.250	28.320	28.120	28.160	22.719	6,325
2023-05-05	27.970	28.490	27.970	28.120	22.686	3,814
2023-05-04	27.810	28.370	27.680	27.880	22.493	3,250
2023-05-03	28.570	28.680	28.490	28.630	23.098	14,398
2023-05-02	28.920	28.920	28.420	28.420	22.928	950
2023-04-28	28.740	28.740	28.500	28.710	23.162	666
2023-04-27	28.600	28.830	28.600	28.640	23.106	2,000
2023-04-26	28.500	28.820	28.500	28.650	23.114	871
2023-04-25	29.160	29.160	28.680	28.810	23.243	2,073
2023-04-24	29.350	29.450	29.280	29.290	23.630	2,726
2023-04-21	29.290	29.400	29.290	29.400	23.719	50
2023-04-20	29.260	29.260	28.910	29.040	23.429	2,299
2023-04-19	29.060	29.360	29.060	29.230	23.582	2,000
2023-04-18	29.230	29.270	29.040	29.040	23.429	1,777
2023-04-17	29.110	29.110	28.870	29.060	23.445	1,101
2023-04-14	29.300	29.340	28.990	28.990	23.388	2,944
2023-04-13	29.290	29.370	29.050	29.370	23.695	216
2023-04-12	29.300	29.630	29.240	29.390	23.711	1,576
2023-04-11	29.060	29.300	28.950	29.180	23.542	4,716
2023-04-06	28.610	28.890	28.500	28.700	23.154	3,171
2023-04-05	28.460	29.310	28.180	29.310	23.646	4,926
2023-04-04	28.590	28.730	28.520	28.560	23.041	591
2023-04-03	28.570	28.710	28.250	28.710	23.162	6,147

← NewerPage 15 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.