Veolia Environnement S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	20.460	20.470	20.250	20.380	16.442	1,174
2022-10-13	19.000	19.905	19.000	19.785	15.962	3,076
2022-10-12	19.110	19.430	19.055	19.055	15.373	12,629
2022-10-11	19.870	19.870	19.435	19.500	15.732	1,120
2022-10-10	19.750	20.160	19.700	19.920	16.071	2,752
2022-10-07	20.260	20.330	19.760	19.760	15.942	588
2022-10-06	20.710	20.710	20.270	20.370	16.434	983
2022-10-05	20.910	21.000	20.510	21.000	16.942	8,477
2022-10-04	20.430	22.000	20.430	22.000	17.749	1,251
2022-10-03	19.715	20.410	19.590	20.410	16.466	1,648
2022-09-30	19.470	19.725	19.470	19.630	15.837	317
2022-09-29	19.235	19.315	18.775	19.095	15.405	13,131
2022-09-28	19.250	19.665	18.945	19.515	15.744	1,115
2022-09-27	20.000	20.000	19.360	19.770	15.950	7,106
2022-09-26	20.500	20.500	20.000	20.000	16.135	5,435
2022-09-23	21.130	21.130	20.620	20.620	16.636	6,998
2022-09-22	21.330	21.450	20.720	21.210	17.112	1,613
2022-09-21	20.730	21.630	20.650	21.450	17.305	3,262
2022-09-20	21.640	21.640	21.000	21.000	16.942	3,221
2022-09-19	21.540	21.630	20.960	21.320	17.200	8,255
2022-09-16	21.940	21.940	21.360	21.640	17.459	126,242
2022-09-15	22.470	22.470	22.140	22.160	17.878	2,326
2022-09-14	22.970	22.970	22.420	22.420	18.088	3,509
2022-09-13	23.290	23.420	23.010	23.010	18.564	1,246
2022-09-12	23.160	23.820	23.130	23.820	19.217	2,554
2022-09-09	22.270	22.770	22.270	22.660	18.281	1,526
2022-09-08	22.060	22.370	21.920	22.370	18.047	10,747
2022-09-07	21.840	22.100	21.840	21.890	17.660	1,766
2022-09-06	21.850	21.950	21.670	21.840	17.620	1,333
2022-09-05	21.540	21.840	21.350	21.840	17.620	2,163
2022-09-02	22.020	22.310	21.900	22.310	17.999	6,725
2022-09-01	22.280	22.280	21.820	22.150	17.870	3,490
2022-08-31	22.390	22.600	22.130	22.600	18.233	2,941
2022-08-30	22.400	22.860	22.360	22.420	18.088	3,493
2022-08-29	22.410	23.580	21.930	23.580	19.024	4,582
2022-08-26	23.250	23.250	22.570	22.630	18.257	9,297
2022-08-25	22.700	23.580	22.700	23.580	19.024	824
2022-08-24	23.060	23.060	22.680	22.930	18.499	10,560
2022-08-23	22.850	23.580	22.850	23.580	19.024	3,585
2022-08-22	24.010	24.100	23.200	24.100	19.443	15,934
2022-08-19	24.230	24.430	24.100	24.120	19.459	3,932
2022-08-18	24.490	24.490	24.200	24.250	19.564	2,315
2022-08-17	25.260	25.260	24.570	25.120	20.266	1,361
2022-08-16	25.210	25.510	24.740	25.130	20.274	5,040
2022-08-15	25.720	25.760	25.090	25.090	20.242	2,473
2022-08-12	25.540	26.060	25.540	25.690	20.726	3,420
2022-08-11	24.850	25.380	24.790	25.280	20.395	6,080
2022-08-10	24.460	24.730	24.230	24.230	19.548	6,741
2022-08-09	24.420	24.820	24.110	24.110	19.451	4,279
2022-08-08	24.860	24.860	24.150	24.240	19.556	5,611
2022-08-05	24.200	24.200	23.640	24.020	19.379	2,240
2022-08-04	24.200	24.210	23.800	24.170	19.500	4,750
2022-08-03	24.480	24.480	23.750	23.980	19.346	7,427
2022-08-02	24.190	24.640	24.040	24.640	19.879	1,481
2022-08-01	24.520	24.630	24.300	24.330	19.629	1,179
2022-07-29	24.150	24.440	24.150	24.340	19.637	2,023
2022-07-28	23.520	23.930	23.450	23.930	19.306	1,850
2022-07-27	23.480	23.530	23.440	23.450	18.919	1,278
2022-07-26	23.120	23.170	22.850	23.040	18.588	1,963
2022-07-25	23.890	24.160	23.820	23.850	19.241	10,969

← NewerPage 18 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.