Veolia Environnement S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	23.990	23.990	23.730	23.760	19.169	327
2022-07-21	23.630	23.870	23.630	23.730	19.145	204
2022-07-20	24.410	24.410	23.600	24.210	19.532	640
2022-07-19	23.470	24.030	23.300	23.960	19.330	50,284
2022-07-18	22.910	23.470	22.910	23.470	18.935	3,261
2022-07-15	22.700	22.960	22.690	22.820	18.411	3,069
2022-07-14	23.140	23.140	22.350	22.510	18.160	1,218
2022-07-13	23.400	23.400	23.160	23.260	18.766	1,648
2022-07-12	22.980	23.410	22.980	23.390	18.870	876
2022-07-11	23.050	23.240	23.000	23.190	18.709	1,503
2022-07-08	23.070	23.700	23.000	23.610	19.048	1,682
2022-07-07	22.920	23.410	22.700	23.310	18.806	5,643
2022-07-06	22.570	22.590	22.290	22.470	18.128	618
2022-07-05	22.850	22.850	22.280	22.290	17.983	6,051
2022-07-04	23.970	23.970	23.540	23.540	18.187	929
2022-07-01	22.980	23.900	22.980	23.620	18.249	5,269
2022-06-30	23.410	23.690	23.000	23.280	17.986	1,808
2022-06-29	23.940	24.250	23.860	24.090	18.612	2,427
2022-06-28	24.510	24.720	24.490	24.720	19.099	1,857
2022-06-27	23.980	24.470	23.980	24.440	18.883	2,839
2022-06-24	23.300	23.860	23.250	23.860	18.435	481
2022-06-23	23.510	23.510	22.910	22.910	17.701	481
2022-06-22	23.190	23.610	23.190	23.610	18.241	332
2022-06-21	23.500	23.800	23.470	23.590	18.226	811
2022-06-20	23.400	23.490	23.150	23.460	18.126	3,249
2022-06-17	23.150	23.500	23.070	23.200	17.925	2,326
2022-06-16	24.090	24.090	22.600	23.150	17.886	14,012
2022-06-15	24.120	24.260	23.910	24.050	18.581	1,253
2022-06-14	24.080	24.160	23.500	23.500	18.156	3,434
2022-06-13	24.820	24.820	24.200	24.250	18.736	12,877
2022-06-10	26.450	26.450	25.100	25.260	19.516	2,093
2022-06-09	26.420	26.820	26.420	26.460	20.443	1,752
2022-06-08	26.960	26.960	26.320	26.620	20.567	711
2022-06-07	26.670	26.990	26.650	26.990	20.853	2,767
2022-06-06	26.690	26.810	26.620	26.620	20.567	61
2022-06-03	26.610	26.610	26.270	26.560	20.521	1,534
2022-06-02	26.120	26.320	26.120	26.180	20.227	1,577
2022-06-01	26.480	26.480	25.510	25.860	19.980	4,656
2022-05-31	26.600	26.630	26.000	26.000	20.088	1,788
2022-05-30	26.710	27.150	26.700	27.110	20.946	3,872
2022-05-27	26.450	26.630	26.330	26.630	20.575	3,241
2022-05-26	25.950	26.510	25.950	26.430	20.420	1,092
2022-05-25	26.190	26.200	26.050	26.130	20.188	1,482
2022-05-24	25.930	25.970	25.470	25.590	19.771	6,055
2022-05-23	26.000	26.190	25.610	26.190	20.235	1,875
2022-05-20	25.470	26.100	25.470	25.850	19.972	517
2022-05-19	25.400	25.800	24.950	25.800	19.933	2,364
2022-05-18	26.500	26.620	25.800	25.850	19.972	1,553
2022-05-17	25.940	26.560	25.940	26.220	20.258	2,429
2022-05-16	25.870	25.870	25.500	25.810	19.941	6,865
2022-05-13	25.410	26.060	25.410	25.990	20.080	19,889
2022-05-12	26.270	26.270	24.790	25.000	19.315	10,520
2022-05-11	25.810	26.650	25.680	26.650	20.590	738
2022-05-10	25.450	25.800	25.450	25.570	19.756	1,019
2022-05-09	26.260	26.320	25.230	25.230	19.493	5,486
2022-05-06	26.940	26.940	26.270	26.270	20.297	5,967
2022-05-05	27.570	27.590	27.150	27.150	20.976	1,175
2022-05-04	27.270	27.380	27.210	27.210	21.023	2,212
2022-05-03	27.210	27.550	27.170	27.440	21.201	992
2022-05-02	27.550	27.550	26.240	27.040	20.892	1,914

← NewerPage 19 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.