Veolia Environnement S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	27.900	27.900	27.690	27.880	21.541	1,995
2022-04-28	27.830	27.900	27.620	27.800	21.479	390
2022-04-27	27.760	27.760	26.990	27.270	21.069	1,099
2022-04-26	28.700	28.700	28.140	28.160	21.757	692
2022-04-25	28.600	28.740	28.520	28.680	22.159	3,229
2022-04-22	28.800	28.990	28.390	28.390	21.935	2,707
2022-04-21	28.530	29.240	28.530	29.030	22.429	1,005
2022-04-20	27.360	28.530	27.360	28.380	21.927	322
2022-04-19	27.810	28.050	27.300	27.300	21.092	2,818
2022-04-14	28.070	28.420	28.050	28.190	21.780	3,861
2022-04-13	27.370	27.910	27.360	27.910	21.564	2,824
2022-04-12	27.260	27.710	27.150	27.620	21.340	1,350
2022-04-11	27.930	28.150	27.600	27.710	21.409	4,245
2022-04-08	27.610	27.610	27.250	27.430	21.193	1,335
2022-04-07	27.960	27.960	27.030	27.140	20.969	3,658
2022-04-06	28.140	28.410	27.030	27.790	21.471	76,642
2022-04-05	29.680	29.680	28.100	28.260	21.834	3,003
2022-04-04	29.840	29.900	29.380	29.900	23.101	2,906
2022-04-01	29.090	29.620	28.990	29.500	22.792	1,317
2022-03-31	29.280	29.540	29.060	29.080	22.468	624
2022-03-30	28.960	29.120	28.610	29.120	22.499	3,746
2022-03-29	28.530	29.280	28.530	29.180	22.545	1,468
2022-03-28	27.910	28.590	27.910	28.080	21.695	2,797
2022-03-25	27.990	28.100	27.720	27.720	21.417	770
2022-03-24	28.500	28.530	27.880	28.010	21.641	2,644
2022-03-23	29.430	29.520	28.800	28.800	22.251	1,649
2022-03-22	29.380	29.560	29.180	29.400	22.715	2,522
2022-03-21	29.580	29.580	28.600	28.600	22.097	1,156
2022-03-18	29.960	29.960	29.380	29.800	23.024	1,705
2022-03-17	29.560	30.060	29.450	30.060	23.225	4,228
2022-03-16	28.940	29.540	28.940	29.210	22.568	3,894
2022-03-15	27.830	28.380	27.710	28.350	21.904	1,079
2022-03-14	28.010	28.210	27.860	28.040	21.664	1,166
2022-03-11	27.500	28.230	27.260	27.260	21.061	2,788
2022-03-10	28.300	28.450	27.230	27.230	21.038	4,910
2022-03-09	26.880	28.610	26.880	28.500	22.020	7,369
2022-03-08	24.670	26.790	24.670	25.620	19.794	6,938
2022-03-07	23.990	25.490	22.900	24.790	19.153	20,069
2022-03-04	27.470	27.530	25.170	25.170	19.447	13,192
2022-03-03	28.550	28.780	27.520	27.520	21.262	1,107
2022-03-02	29.280	29.280	27.890	28.320	21.880	21,300
2022-03-01	31.160	31.160	29.750	29.750	22.985	2,159
2022-02-28	31.550	31.550	30.850	31.140	24.059	3,899
2022-02-25	30.140	31.910	30.030	31.500	24.337	6,083
2022-02-24	30.460	30.720	29.410	29.760	22.993	7,225
2022-02-23	31.800	31.840	31.630	31.790	24.561	589
2022-02-22	30.960	31.600	30.950	31.420	24.276	7,308
2022-02-21	32.590	32.590	31.650	31.780	24.554	4,942
2022-02-18	32.740	32.950	32.440	32.500	25.110	4,794
2022-02-17	32.410	32.460	32.180	32.330	24.979	435
2022-02-16	32.270	32.380	32.160	32.260	24.925	568
2022-02-15	31.640	32.320	31.640	32.300	24.955	2,164
2022-02-14	31.860	32.000	31.440	31.560	24.384	10,279
2022-02-11	32.630	32.730	32.230	32.430	25.056	1,441
2022-02-10	32.870	33.010	32.800	32.900	25.419	1,012
2022-02-09	33.230	33.230	32.750	32.820	25.357	40,429
2022-02-08	32.130	32.620	32.130	32.580	25.172	673
2022-02-07	32.530	32.530	31.770	32.060	24.770	2,393
2022-02-04	32.900	32.900	32.290	32.380	25.017	2,168
2022-02-03	32.830	33.090	32.690	32.810	25.349	1,248

← NewerPage 20 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.