Veolia Environnement S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	32.380	32.900	32.380	32.900	25.419	5,990
2022-02-01	32.350	32.630	32.250	32.250	24.917	625
2022-01-31	32.050	32.230	31.800	31.880	24.631	4,517
2022-01-28	32.300	32.300	31.600	31.610	24.422	1,150
2022-01-27	31.680	32.270	31.680	32.270	24.932	3,503
2022-01-26	31.220	31.980	31.220	31.780	24.554	1,388
2022-01-25	30.840	31.210	30.780	30.930	23.897	4,750
2022-01-24	31.940	31.980	30.700	30.720	23.735	8,201
2022-01-21	32.610	32.660	31.880	31.920	24.662	1,118
2022-01-20	32.410	33.100	32.250	33.030	25.519	104,208
2022-01-19	32.050	32.370	31.940	32.240	24.909	1,614
2022-01-18	32.580	32.580	32.220	32.290	24.948	2,689
2022-01-17	32.440	32.660	32.140	32.650	25.226	3,394
2022-01-14	32.350	32.580	32.270	32.310	24.963	5,227
2022-01-13	32.140	32.580	32.120	32.580	25.172	10,754
2022-01-12	32.500	32.550	32.130	32.180	24.863	3,570
2022-01-11	32.490	33.000	32.490	32.640	25.218	1,301
2022-01-10	33.350	33.350	32.220	32.330	24.979	1,648
2022-01-07	32.290	33.120	32.290	33.120	25.589	3,564
2022-01-06	32.100	32.480	32.100	32.330	24.979	1,667
2022-01-05	32.450	32.580	32.160	32.160	24.847	6,584
2022-01-04	32.680	32.700	32.540	32.640	25.218	2,294
2022-01-03	32.420	32.790	32.260	32.630	25.210	3,718
2021-12-30	32.250	32.250	32.110	32.110	24.809	398
2021-12-29	32.380	32.500	31.990	31.990	24.716	1,583
2021-12-28	31.810	32.610	31.810	32.610	25.195	6,040
2021-12-27	31.900	31.900	31.720	31.750	24.531	2,632
2021-12-23	31.890	31.990	31.740	31.740	24.523	1,088
2021-12-22	31.630	31.820	31.100	31.820	24.585	1,680
2021-12-21	31.590	31.660	31.450	31.590	24.407	4,888
2021-12-20	30.940	31.280	30.740	31.280	24.167	1,335
2021-12-17	31.660	31.690	31.260	31.300	24.183	1,684
2021-12-16	31.860	31.860	30.970	31.690	24.484	7,763
2021-12-15	31.540	31.540	31.190	31.470	24.314	6,343
2021-12-14	31.070	31.090	30.720	30.720	23.735	1,057
2021-12-13	30.820	31.020	30.710	31.000	23.951	4,889
2021-12-10	30.510	30.770	30.500	30.700	23.719	1,307
2021-12-09	30.220	30.800	30.220	30.720	23.735	2,752
2021-12-08	30.000	30.210	29.800	30.150	23.294	5,923
2021-12-07	29.530	29.760	29.300	29.760	22.993	3,590
2021-12-06	29.080	29.530	28.910	29.400	22.715	1,461
2021-12-03	28.670	29.210	28.670	28.820	22.267	4,734
2021-12-02	28.860	28.910	28.320	28.460	21.989	2,271
2021-12-01	28.600	29.380	28.600	29.170	22.537	1,515
2021-11-30	27.990	28.590	27.950	28.410	21.950	4,503
2021-11-29	28.070	28.490	28.040	28.280	21.850	4,491
2021-11-26	28.210	28.530	27.740	27.750	21.440	18,660
2021-11-25	29.360	30.200	29.140	30.200	23.333	1,233
2021-11-24	28.960	29.980	28.780	29.980	23.163	12,926
2021-11-23	28.790	29.120	28.670	28.990	22.398	2,761
2021-11-22	29.180	29.180	28.630	28.980	22.390	2,302
2021-11-19	29.910	29.980	28.980	29.030	22.429	2,280
2021-11-18	30.130	30.130	29.870	29.940	23.132	1,205
2021-11-17	29.920	30.080	29.910	29.950	23.140	3,829
2021-11-16	29.990	30.180	29.850	29.850	23.063	3,153
2021-11-15	29.620	30.100	29.620	29.990	23.171	1,590
2021-11-12	29.500	29.810	29.500	29.810	23.032	2,335
2021-11-11	29.810	29.880	29.410	29.520	22.808	368
2021-11-10	29.720	30.010	29.600	29.720	22.962	2,067
2021-11-09	29.670	30.160	29.540	29.540	22.823	1,485

← NewerPage 21 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.