Veolia Environnement S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	26.550	27.170	26.460	27.170	21.920	7,122
2023-01-06	26.150	26.670	25.980	26.660	21.509	1,409
2023-01-05	25.930	26.400	25.800	26.400	21.299	990
2023-01-04	25.380	25.900	25.380	25.900	20.895	5,725
2023-01-03	24.750	25.200	24.750	24.950	20.129	1,685
2023-01-02	24.360	24.970	24.360	24.970	20.145	3,614
2022-12-30	24.080	24.190	24.060	24.190	19.516	4,797
2022-12-29	23.900	24.270	23.840	23.950	19.322	14,267
2022-12-28	24.140	24.230	23.400	23.400	18.878	2,552
2022-12-27	24.240	24.290	23.940	23.950	19.322	8,130
2022-12-23	24.010	24.140	23.400	23.400	18.878	1,878
2022-12-22	24.320	24.400	23.400	23.400	18.878	1,873
2022-12-21	23.980	24.330	23.440	23.440	18.911	11,808
2022-12-20	24.000	24.000	23.500	24.000	19.363	3,775
2022-12-19	24.260	24.410	24.200	24.200	19.524	1,936
2022-12-16	24.260	24.340	24.000	24.140	19.475	3,349
2022-12-15	25.020	25.020	24.110	24.210	19.532	2,585
2022-12-14	24.990	25.310	24.800	24.800	20.008	1,267
2022-12-13	24.820	25.500	24.560	24.800	20.008	1,124
2022-12-12	24.960	25.100	24.740	25.100	20.250	1,286
2022-12-09	24.770	25.200	24.770	24.800	20.008	1,224
2022-12-08	24.510	24.620	24.500	24.600	19.847	753
2022-12-07	24.840	24.840	24.600	24.600	19.847	173
2022-12-06	25.000	25.020	24.550	24.550	19.806	4,672
2022-12-05	24.950	25.090	24.800	24.800	20.008	2,199
2022-12-02	24.670	24.970	24.510	24.510	19.774	1,224
2022-12-01	25.000	25.000	24.690	24.860	20.056	2,113
2022-11-30	24.600	24.650	24.360	24.360	19.653	6,441
2022-11-29	24.720	24.720	24.230	24.230	19.548	2,274
2022-11-28	24.990	24.990	24.630	24.920	20.105	11,000
2022-11-25	25.110	25.210	24.970	25.210	20.339	11,638
2022-11-24	25.050	25.280	25.050	25.110	20.258	3,684
2022-11-23	24.760	24.850	24.650	24.850	20.048	958
2022-11-22	25.000	25.120	24.850	24.850	20.048	987
2022-11-21	24.740	24.960	24.500	24.500	19.766	1,922
2022-11-18	24.560	24.840	24.490	24.720	19.943	3,937
2022-11-17	24.500	24.500	24.000	24.270	19.580	2,567
2022-11-16	24.860	24.860	24.180	24.740	19.960	8,439
2022-11-15	24.480	24.980	24.280	24.840	20.040	879,353
2022-11-14	23.990	24.040	23.550	23.870	19.258	2,284
2022-11-11	24.110	24.650	23.500	24.650	19.887	2,758
2022-11-10	23.940	24.650	23.710	24.650	19.887	1,348
2022-11-09	24.220	24.280	23.750	23.890	19.274	9,057
2022-11-08	23.530	23.870	23.530	23.870	19.258	13,710
2022-11-07	23.330	24.200	23.240	24.200	19.524	8,342
2022-11-04	22.630	23.530	22.630	23.240	18.749	4,014
2022-11-03	22.440	22.560	22.310	22.470	18.128	550
2022-11-02	22.910	22.920	22.720	22.720	18.330	2,557
2022-11-01	22.920	23.120	22.710	22.750	18.354	614
2022-10-31	22.800	22.830	22.610	22.610	18.241	1,569
2022-10-28	22.360	23.100	22.360	23.100	18.636	2,758
2022-10-27	22.430	22.430	22.100	22.100	17.830	1,195
2022-10-26	22.960	23.070	22.460	22.500	18.152	1,681
2022-10-25	22.780	23.500	22.500	23.500	18.959	1,927
2022-10-24	22.040	22.560	21.950	22.560	18.201	1,844
2022-10-21	20.940	22.000	20.940	21.450	17.305	18
2022-10-20	21.420	22.000	21.150	22.000	17.749	1,762
2022-10-19	21.680	21.680	21.180	21.500	17.346	1,896
2022-10-18	20.840	21.210	20.710	20.870	16.837	2,448
2022-10-17	20.510	20.840	20.320	20.500	16.539	1,118

← NewerPage 17 of 22 · 1,278 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.