Veolia Environnement S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	32.010	32.300	31.940	32.120	30.777	4,114
2026-02-03	31.600	32.030	31.600	31.970	30.633	860
2026-02-02	31.440	31.770	31.440	31.550	30.231	4,207
2026-01-30	31.600	31.780	31.600	31.630	30.307	2,993
2026-01-29	31.500	31.650	31.430	31.560	30.240	2,980
2026-01-28	31.160	31.430	31.010	31.430	30.116	1,865
2026-01-27	30.980	31.200	30.930	31.170	29.867	4,113
2026-01-26	30.720	30.870	30.650	30.730	29.445	7,136
2026-01-23	29.910	30.260	29.910	30.260	28.995	338
2026-01-22	30.050	30.180	29.940	29.970	28.717	3,523
2026-01-21	28.870	29.430	28.870	29.360	28.132	1,813
2026-01-20	29.130	29.230	28.910	28.950	27.739	1,999
2026-01-19	29.580	29.730	29.440	29.440	28.209	1,911
2026-01-16	29.810	29.810	29.600	29.810	28.563	1,518
2026-01-15	29.840	29.840	29.560	29.820	28.573	4,355
2026-01-14	29.760	30.040	29.760	29.880	28.631	210
2026-01-13	30.160	30.160	29.510	29.550	28.314	7,092
2026-01-12	30.260	30.450	30.070	30.370	29.100	2,638
2026-01-09	30.710	30.710	30.400	30.470	29.196	5,740
2026-01-08	30.550	30.850	30.510	30.790	29.502	30,516
2026-01-07	30.150	30.700	30.150	30.420	29.148	3,571
2026-01-06	30.020	30.090	29.850	29.960	28.707	386
2026-01-05	30.200	30.390	29.810	30.000	28.746	12,816
2026-01-02	29.740	30.180	29.740	30.160	28.899	2,671
2025-12-30	29.500	29.620	29.500	29.620	28.381	294
2025-12-29	29.300	29.680	29.300	29.590	28.353	615
2025-12-23	29.450	29.450	29.210	29.340	28.113	744
2025-12-22	29.260	29.370	28.940	29.220	27.998	7,840
2025-12-19	29.440	29.470	29.280	29.470	28.238	921
2025-12-18	29.520	29.670	29.300	29.300	28.075	2,751
2025-12-17	29.400	29.510	29.340	29.460	28.228	1,075
2025-12-16	29.290	29.600	29.280	29.530	28.295	2,184
2025-12-15	29.170	29.590	28.950	29.290	28.065	1,881
2025-12-12	29.330	29.330	29.160	29.160	27.941	7,853
2025-12-11	28.810	29.370	28.810	29.370	28.142	1,355
2025-12-10	29.130	29.170	28.860	28.860	27.653	3,493
2025-12-09	29.360	29.410	29.250	29.300	28.075	1,968
2025-12-08	29.310	29.490	29.210	29.250	28.027	3,958
2025-12-05	29.540	29.540	29.320	29.320	28.094	2,041
2025-12-04	29.580	29.620	29.440	29.440	28.209	52,767
2025-12-03	29.480	29.730	29.430	29.730	28.487	2,603
2025-12-02	29.370	29.460	29.100	29.160	27.941	2,233
2025-12-01	29.260	29.550	29.260	29.440	28.209	2,903
2025-11-28	29.120	29.300	29.120	29.300	28.075	6,009
2025-11-27	29.420	29.450	29.120	29.170	27.950	3,249
2025-11-26	28.970	29.310	28.770	29.300	28.075	1,505
2025-11-25	28.550	29.030	28.550	28.980	27.768	1,516
2025-11-24	28.720	29.060	28.720	28.730	27.529	2,631
2025-11-21	27.950	28.510	27.950	28.510	27.318	2,501
2025-11-20	28.640	28.640	28.410	28.410	27.222	2,533
2025-11-19	28.570	28.780	28.400	28.500	27.308	2,151
2025-11-18	28.520	28.680	28.520	28.610	27.414	10,536
2025-11-17	29.140	29.140	28.990	29.020	27.807	2,356
2025-11-14	28.990	29.070	28.930	29.070	27.854	982
2025-11-13	29.430	29.620	29.430	29.620	28.381	3,209
2025-11-12	29.260	29.370	29.260	29.260	28.036	1,178
2025-11-11	28.920	29.300	28.920	29.220	27.998	16,453
2025-11-10	28.960	29.050	28.820	28.920	27.711	7,508
2025-11-07	29.400	29.400	28.780	28.840	27.634	4,646
2025-11-06	29.150	29.780	28.870	29.380	28.151	2,791

← NewerPage 4 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.