Veolia Environnement S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	28.250	28.580	28.250	28.440	22.945	739
2023-03-30	28.060	28.390	27.990	28.310	22.840	3,913
2023-03-29	27.110	27.710	27.110	27.620	22.283	4,076
2023-03-28	26.700	26.960	26.640	26.910	21.710	2,733
2023-03-27	26.570	26.660	26.510	26.570	21.436	2,487
2023-03-24	26.650	26.650	25.870	26.100	21.057	3,558
2023-03-23	26.970	26.970	26.550	26.890	21.694	1,423
2023-03-22	26.940	27.310	26.940	27.040	21.815	1,729
2023-03-21	26.890	27.360	26.890	27.060	21.831	1,256
2023-03-20	26.320	26.580	25.800	26.580	21.444	7,934
2023-03-17	27.220	27.300	26.200	26.440	21.331	1,206
2023-03-16	27.170	27.220	26.470	27.110	21.872	1,911
2023-03-15	27.370	27.370	26.350	26.470	21.355	4,648
2023-03-14	26.950	27.450	26.740	27.370	22.081	2,336
2023-03-13	27.440	27.500	26.620	26.840	21.654	4,900
2023-03-10	27.720	27.730	27.320	27.470	22.162	15,200
2023-03-09	28.070	28.170	27.810	28.100	22.670	2,043
2023-03-08	27.740	28.190	27.740	28.110	22.678	2,455
2023-03-07	28.290	28.560	27.920	27.970	22.565	15,674
2023-03-06	28.510	28.650	28.290	28.310	22.840	2,556
2023-03-03	28.140	28.410	28.130	28.300	22.832	6,916
2023-03-02	28.140	28.140	27.050	27.890	22.501	2,411
2023-03-01	28.250	28.340	27.810	27.810	22.436	13,465
2023-02-28	28.610	28.880	28.330	28.330	22.856	2,350
2023-02-27	28.550	28.890	28.520	28.720	23.170	2,466
2023-02-24	28.600	28.600	28.270	28.330	22.856	2,765
2023-02-23	28.460	28.500	28.330	28.450	22.953	1,699
2023-02-22	28.420	28.420	27.930	28.330	22.856	2,687
2023-02-21	28.810	28.950	28.350	28.460	22.961	10,556
2023-02-20	28.700	28.890	28.640	28.740	23.187	3,625
2023-02-17	28.500	28.620	28.350	28.480	22.977	9,158
2023-02-16	28.650	28.830	28.350	28.540	23.025	3,333
2023-02-15	28.110	28.600	28.100	28.440	22.945	6,460
2023-02-14	28.190	28.320	28.020	28.040	22.622	19,569
2023-02-13	27.710	28.020	27.710	27.960	22.557	27,904
2023-02-10	28.040	28.040	27.410	27.700	22.348	2,611
2023-02-09	28.320	28.430	28.010	28.050	22.630	11,591
2023-02-08	28.200	28.320	28.060	28.060	22.638	18,807
2023-02-07	27.800	27.940	27.500	27.940	22.541	2,641
2023-02-06	27.870	27.910	27.580	27.730	22.372	1,960
2023-02-03	27.810	28.060	27.690	28.060	22.638	430
2023-02-02	27.490	28.020	27.490	27.970	22.565	782
2023-02-01	27.270	27.270	27.050	27.180	21.928	1,216
2023-01-31	27.340	27.430	27.220	27.220	21.960	2,202
2023-01-30	27.800	27.830	27.430	27.430	22.130	16,181
2023-01-27	27.690	27.720	27.550	27.720	22.364	3,519
2023-01-26	27.910	27.910	27.560	27.680	22.331	1,455
2023-01-25	27.280	27.590	27.260	27.590	22.259	4,001
2023-01-24	27.100	27.330	26.910	27.260	21.993	78,703
2023-01-23	26.960	27.020	26.750	26.820	21.638	2,462
2023-01-20	26.810	26.940	26.580	26.650	21.500	4,147
2023-01-19	27.210	27.210	26.490	26.490	21.371	11,189
2023-01-18	27.100	27.250	27.040	27.220	21.960	266
2023-01-17	27.400	27.400	26.920	27.080	21.847	2,119
2023-01-16	27.060	27.520	26.790	27.440	22.138	2,556
2023-01-13	27.200	27.260	26.650	27.010	21.791	1,612
2023-01-12	27.160	27.280	27.040	27.280	22.009	1,644
2023-01-11	26.590	26.970	26.110	26.970	21.759	2,979
2023-01-10	26.600	26.950	26.420	26.950	21.742	4,138
2023-01-09	26.550	27.170	26.460	27.170	21.920	7,122

← NewerPage 16 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.