Veolia Environnement S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	36.840	36.840	36.120	36.120	36.120	2,897
2026-07-24	36.920	37.020	36.610	36.620	36.620	3,581
2026-07-23	37.120	37.210	36.820	36.820	36.820	1,697
2026-07-22	36.660	37.300	36.660	37.250	37.250	1,744
2026-07-21	36.770	36.770	36.410	36.590	36.590	2,313
2026-07-20	37.420	37.470	37.210	37.220	37.220	20,539
2026-07-17	37.510	37.510	37.340	37.500	37.500	2,767
2026-07-16	37.270	37.290	36.790	37.240	37.240	1,059
2026-07-15	37.440	37.560	37.380	37.560	37.560	3,631
2026-07-14	37.060	37.610	37.060	37.440	37.440	2,044
2026-07-13	36.390	36.950	36.390	36.940	36.940	2,007
2026-07-10	36.620	36.620	36.250	36.310	36.310	1,428
2026-07-09	36.800	36.810	36.550	36.550	36.550	2,858
2026-07-08	36.690	36.970	36.690	36.710	36.710	3,364
2026-07-07	37.220	37.390	36.910	37.020	37.020	4,937
2026-07-06	37.400	37.490	37.030	37.080	37.080	6,700
2026-07-03	37.080	37.570	37.080	37.520	37.520	3,142
2026-07-02	35.850	36.550	35.850	36.520	36.520	5,291
2026-07-01	36.320	36.320	35.690	35.750	35.750	6,364
2026-06-30	36.200	36.410	36.190	36.410	36.410	292
2026-06-29	36.340	36.340	35.970	36.100	36.100	1,408
2026-06-26	36.150	36.220	36.070	36.190	36.190	1,799
2026-06-25	35.650	36.310	35.650	36.160	36.160	2,774
2026-06-24	35.720	35.890	35.580	35.650	35.650	2,891
2026-06-23	35.750	36.070	35.700	36.030	36.030	2,347
2026-06-22	36.130	36.130	35.600	36.000	36.000	6,392
2026-06-19	35.910	36.060	35.900	36.060	36.060	4,038
2026-06-18	35.960	36.000	35.780	35.930	35.930	2,474
2026-06-17	35.840	35.920	35.680	35.920	35.920	1,080
2026-06-16	35.660	35.890	35.660	35.890	35.890	2,777
2026-06-15	35.700	35.770	35.000	35.620	35.620	4,586
2026-06-12	35.500	35.500	35.260	35.470	35.470	2,679
2026-06-11	34.740	35.410	34.740	35.200	35.200	2,692
2026-06-10	34.470	34.730	34.300	34.700	34.700	1,864
2026-06-09	34.900	34.900	34.190	34.190	34.190	2,823
2026-06-08	34.850	34.850	34.610	34.670	34.670	1,184
2026-06-05	34.880	34.940	34.880	34.910	34.910	745
2026-06-04	34.900	34.980	34.550	34.590	34.590	5,197
2026-06-03	35.130	35.130	34.610	35.080	35.080	2,492
2026-06-02	34.430	34.430	34.300	34.310	34.310	2,369
2026-06-01	34.350	34.610	34.130	34.130	34.130	3,935
2026-05-29	34.620	34.750	34.540	34.710	34.710	1,427
2026-05-28	34.820	34.820	34.560	34.560	34.560	473
2026-05-27	35.110	35.120	34.930	34.930	34.930	2,319
2026-05-26	35.380	35.380	35.180	35.250	35.250	3,509
2026-05-25	35.040	35.370	35.040	35.330	35.330	1,907
2026-05-22	34.460	34.790	34.450	34.700	34.700	3,474
2026-05-21	34.560	34.560	34.280	34.520	34.520	2,052
2026-05-20	34.390	34.730	34.320	34.570	34.570	1,277
2026-05-19	34.490	34.490	34.110	34.270	34.270	3,973
2026-05-18	33.410	34.180	33.350	34.180	34.180	2,379
2026-05-15	34.520	34.520	33.580	33.580	33.580	2,179
2026-05-14	34.910	34.910	34.640	34.640	34.640	1,608
2026-05-13	34.300	34.850	34.200	34.480	34.480	4,111
2026-05-12	34.340	34.340	34.200	34.230	34.230	383
2026-05-11	34.120	34.620	34.120	34.550	34.550	3,827
2026-05-08	35.750	35.870	35.510	35.870	34.370	1,192
2026-05-07	36.240	36.620	36.030	36.030	34.523	4,938
2026-05-06	35.390	36.460	35.390	36.430	34.907	2,265
2026-05-05	35.470	35.840	35.470	35.730	34.236	1,269

← NewerPage 2 of 3 · 130 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.