Veolia Environnement S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	35.990	35.990	35.170	35.330	33.853	7,395
2026-04-30	34.830	36.060	34.830	35.950	34.447	6,874
2026-04-29	35.670	35.670	34.660	34.780	33.326	4,106
2026-04-28	35.920	35.940	35.640	35.640	34.150	2,787
2026-04-27	35.550	35.880	35.540	35.580	34.092	8,539
2026-04-24	35.410	35.680	35.410	35.560	34.073	839
2026-04-23	35.070	35.610	35.070	35.610	34.121	2,394
2026-04-22	35.290	35.570	35.230	35.230	33.757	7,506
2026-04-21	35.560	35.690	35.260	35.260	33.786	1,856
2026-04-20	35.340	35.460	35.260	35.460	33.977	1,962
2026-04-17	34.990	35.640	34.740	35.540	34.054	2,272
2026-04-16	35.460	35.580	35.240	35.240	33.766	3,115
2026-04-15	35.450	35.540	35.190	35.320	33.843	1,928
2026-04-14	34.810	35.340	34.730	35.340	33.862	1,452
2026-04-13	34.630	34.710	34.480	34.530	33.086	4,685
2026-04-10	35.000	35.090	34.930	35.080	33.613	1,708
2026-04-09	34.740	34.870	34.660	34.870	33.412	676
2026-04-08	34.640	34.700	34.250	34.580	33.134	3,599
2026-04-07	33.560	33.850	33.430	33.460	32.061	6,017
2026-04-02	32.780	33.500	32.780	33.500	32.099	2,634
2026-04-01	33.400	33.420	33.120	33.120	31.735	3,253
2026-03-31	32.890	32.890	32.640	32.640	31.275	950
2026-03-30	31.960	32.440	31.960	32.440	31.083	1,935
2026-03-27	32.130	32.130	31.840	31.910	30.576	4,033
2026-03-26	32.210	32.230	31.990	32.180	30.834	7,857
2026-03-25	32.210	32.440	32.210	32.350	30.997	1,927
2026-03-24	31.660	31.710	31.280	31.640	30.317	3,813
2026-03-23	30.490	32.090	30.150	31.440	30.125	10,570
2026-03-20	32.020	32.030	30.980	31.090	29.790	33,223
2026-03-19	32.060	32.060	31.640	31.640	30.317	6,173
2026-03-18	33.210	33.260	32.470	32.530	31.170	3,085
2026-03-17	33.040	33.470	33.040	33.200	31.812	2,436
2026-03-16	32.760	33.090	32.760	32.800	31.428	3,233
2026-03-13	32.820	33.350	32.820	32.940	31.563	4,391
2026-03-12	32.760	33.250	32.760	33.250	31.860	2,320
2026-03-11	33.070	33.170	32.900	32.910	31.534	1,153
2026-03-10	32.880	33.240	32.880	33.150	31.764	1,636
2026-03-09	31.810	32.480	31.740	32.430	31.074	5,897
2026-03-06	33.180	33.350	32.570	32.740	31.371	9,097
2026-03-05	33.420	33.830	33.140	33.170	31.783	2,364
2026-03-04	33.380	33.740	33.380	33.440	32.042	2,449
2026-03-03	33.720	33.790	33.130	33.220	31.831	22,710
2026-03-02	35.180	35.430	34.670	34.670	33.220	2,207
2026-02-27	35.290	35.950	35.290	35.950	34.447	2,997
2026-02-26	35.000	35.620	35.000	35.410	33.929	3,458
2026-02-25	35.080	35.500	35.080	35.400	33.920	6,874
2026-02-24	34.620	35.240	34.620	35.060	33.594	11,523
2026-02-23	34.550	34.740	34.550	34.600	33.153	3,074
2026-02-20	33.900	34.510	33.900	34.450	33.009	2,013
2026-02-19	33.930	34.250	33.610	34.130	32.703	7,055
2026-02-18	33.890	34.110	33.890	34.040	32.617	2,257
2026-02-17	34.080	34.100	33.420	33.720	32.310	2,445
2026-02-16	33.440	34.060	33.440	34.060	32.636	1,299
2026-02-13	33.300	33.620	33.000	33.490	32.090	1,819
2026-02-12	32.990	33.320	32.990	33.320	31.927	2,989
2026-02-11	32.390	32.960	32.350	32.950	31.572	3,179
2026-02-10	32.000	32.320	31.990	32.320	30.969	1,222
2026-02-09	31.970	32.140	31.970	32.050	30.710	2,780
2026-02-06	32.080	32.140	31.950	32.030	30.691	4,414
2026-02-05	32.040	32.040	31.450	31.820	30.489	5,018

← NewerPage 3 of 22 · 1,277 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.