Veolia Environnement S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 29.820 | 29.830 | 29.520 | 29.520 | 22.808 | 1,997 |
| 2021-11-05 | 30.020 | 30.040 | 29.600 | 29.610 | 22.877 | 4,895 |
| 2021-11-04 | 29.580 | 30.430 | 29.510 | 30.240 | 23.364 | 6,122 |
| 2021-11-03 | 28.630 | 29.080 | 28.530 | 29.000 | 22.406 | 3,101 |
| 2021-11-02 | 28.680 | 28.920 | 28.500 | 28.860 | 22.298 | 7,444 |
| 2021-11-01 | 28.320 | 28.800 | 28.320 | 28.670 | 22.151 | 1,411 |
| 2021-10-29 | 28.620 | 28.620 | 28.190 | 28.190 | 21.780 | 2,792 |
| 2021-10-28 | 28.200 | 28.720 | 28.090 | 28.720 | 22.189 | 2,409 |
| 2021-10-27 | 28.500 | 28.500 | 28.130 | 28.230 | 21.811 | 1,206 |
| 2021-10-26 | 28.350 | 28.390 | 28.240 | 28.390 | 21.935 | 3,251 |
| 2021-10-25 | 28.540 | 28.540 | 28.190 | 28.240 | 21.819 | 5,827 |
| 2021-10-22 | 28.230 | 28.620 | 28.170 | 28.490 | 22.012 | 3,193 |
| 2021-10-21 | 28.140 | 28.320 | 27.940 | 27.940 | 21.587 | 1,069 |
| 2021-10-20 | 27.760 | 28.280 | 27.760 | 28.250 | 21.826 | 3,930 |
| 2021-10-19 | 27.300 | 27.790 | 27.070 | 27.720 | 21.417 | 2,073 |
| 2021-10-18 | 27.070 | 27.330 | 27.030 | 27.030 | 20.884 | 14,569 |
| 2021-10-15 | 27.150 | 27.220 | 26.800 | 27.080 | 20.922 | 1,272 |
| 2021-10-14 | 26.960 | 27.150 | 26.950 | 26.950 | 20.822 | 2,056 |
← NewerPage 22 of 22 · 1,278 trading days
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.