Veolia Environnement S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	28.640	29.060	28.640	29.060	27.845	1,933
2025-11-04	28.270	28.740	28.260	28.740	27.538	1,409
2025-11-03	28.670	28.730	28.580	28.610	27.414	4,668
2025-10-31	29.180	29.180	28.650	28.650	27.452	6,215
2025-10-30	29.210	29.250	29.060	29.250	28.027	335
2025-10-29	29.150	29.360	29.150	29.180	27.960	3,094
2025-10-28	29.450	29.470	29.320	29.440	28.209	6,107
2025-10-27	29.500	29.550	29.300	29.470	28.238	829
2025-10-24	29.670	29.670	29.250	29.580	28.343	2,454
2025-10-23	29.640	29.800	29.560	29.660	28.420	2,208
2025-10-22	29.750	29.770	29.690	29.760	28.516	1,144
2025-10-21	29.660	29.780	29.660	29.770	28.525	4,341
2025-10-20	29.960	30.000	29.490	29.590	28.353	1,253
2025-10-17	29.570	29.970	29.380	29.970	28.717	4,140
2025-10-16	29.680	29.940	29.590	29.920	28.669	1,454
2025-10-15	29.760	29.760	29.450	29.560	28.324	5,202
2025-10-14	28.700	29.490	28.700	29.240	28.017	3,171
2025-10-13	28.840	29.150	28.820	28.920	27.711	1,843
2025-10-10	29.170	29.200	28.840	28.840	27.634	4,452
2025-10-09	28.770	29.100	28.660	28.980	27.768	120,169
2025-10-08	28.480	28.870	28.440	28.540	27.347	1,167
2025-10-07	28.510	28.510	28.230	28.440	27.251	2,268
2025-10-06	28.600	28.600	27.800	28.460	27.270	9,468
2025-10-03	29.000	29.160	28.840	29.160	27.941	2,093
2025-10-02	28.900	29.200	28.870	29.200	27.979	1,583
2025-10-01	29.090	29.090	28.950	28.950	27.739	2,705
2025-09-30	28.700	29.000	28.680	28.970	27.759	1,746
2025-09-29	28.990	28.990	28.800	28.800	27.596	2,861
2025-09-26	28.850	29.020	28.810	29.020	27.807	8,154
2025-09-25	28.690	28.890	28.690	28.740	27.538	1,287
2025-09-24	29.120	29.120	28.790	28.810	27.605	2,086
2025-09-23	29.250	29.370	28.990	29.020	27.807	3,229
2025-09-22	28.740	29.060	28.740	29.060	27.845	357
2025-09-19	28.820	28.850	28.810	28.810	27.605	3,180
2025-09-18	28.620	28.620	28.460	28.550	27.356	6,212
2025-09-17	28.660	28.680	28.590	28.630	27.433	1,384
2025-09-16	29.100	29.210	28.700	28.750	27.548	3,586
2025-09-15	29.280	29.390	29.210	29.210	27.989	4,769
2025-09-12	29.150	29.200	29.000	29.110	27.893	4,766
2025-09-11	29.050	29.130	29.010	29.080	27.864	2,315
2025-09-10	28.820	29.050	28.820	28.960	27.749	1,533
2025-09-09	28.890	28.890	28.690	28.830	27.624	532
2025-09-08	28.440	28.630	28.440	28.620	27.423	1,552
2025-09-05	28.390	28.540	28.370	28.430	27.241	3,625
2025-09-04	28.220	28.500	28.200	28.420	27.232	21,992
2025-09-03	27.600	28.010	27.600	28.010	26.839	3,989
2025-09-02	27.940	27.940	27.500	27.580	26.427	22,050
2025-09-01	28.220	28.220	27.850	27.850	26.685	9,297
2025-08-29	28.340	28.340	28.040	28.250	27.069	18,137
2025-08-28	28.540	28.540	28.180	28.310	27.126	5,442
2025-08-27	28.590	28.650	28.300	28.350	27.165	5,061
2025-08-26	28.420	28.740	28.200	28.670	27.471	7,788
2025-08-25	30.230	30.230	29.130	29.180	27.960	5,393
2025-08-22	30.390	30.520	30.350	30.380	29.110	1,927
2025-08-21	30.450	30.470	30.350	30.350	29.081	258
2025-08-20	30.590	30.690	30.510	30.640	29.359	921
2025-08-19	30.290	30.600	30.290	30.560	29.282	7,420
2025-08-18	30.840	30.840	30.160	30.160	28.899	433
2025-08-15	30.790	30.860	30.710	30.850	29.560	757
2025-08-14	30.060	30.550	30.060	30.550	29.273	1,078

← NewerPage 5 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.