Veolia Environnement S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	29.910	29.910	29.860	29.900	28.650	204
2025-08-12	30.000	30.000	29.840	29.840	28.592	1,343
2025-08-11	30.060	30.060	29.800	29.910	28.659	807
2025-08-08	30.270	30.310	29.980	29.980	28.726	834
2025-08-07	29.740	30.100	29.740	30.100	28.841	1,608
2025-08-06	29.510	29.760	29.510	29.670	28.429	1,634
2025-08-05	29.550	29.560	29.500	29.560	28.324	605
2025-08-04	29.330	29.600	29.330	29.550	28.314	1,387
2025-08-01	29.330	29.460	29.250	29.270	28.046	1,937
2025-07-31	29.690	29.940	29.590	29.700	28.458	1,045
2025-07-30	30.500	30.620	30.250	30.250	28.985	1,735
2025-07-29	30.410	30.670	30.410	30.560	29.282	1,526
2025-07-28	30.980	30.980	30.420	30.430	29.158	2,488
2025-07-25	30.600	30.800	30.600	30.750	29.464	901
2025-07-24	30.940	30.970	30.550	30.700	29.416	554
2025-07-23	31.190	31.190	30.640	30.640	29.359	2,702
2025-07-22	30.680	30.930	30.680	30.930	29.637	1,897
2025-07-21	30.440	30.650	30.380	30.650	29.368	3,116
2025-07-18	30.260	30.390	30.260	30.280	29.014	560
2025-07-17	30.240	30.240	29.910	29.980	28.726	1,744
2025-07-16	30.230	30.340	30.000	30.220	28.956	369
2025-07-15	30.990	31.010	30.230	30.230	28.966	1,708
2025-07-14	30.550	30.990	30.550	30.990	29.694	3,257
2025-07-11	30.640	30.830	30.640	30.800	29.512	3,050
2025-07-10	30.900	30.900	30.660	30.730	29.445	2,221
2025-07-09	30.080	30.650	30.070	30.580	29.301	13,737
2025-07-08	30.260	30.260	29.930	29.930	28.678	3,351
2025-07-07	30.580	30.750	30.490	30.520	29.244	941
2025-07-04	30.200	30.470	30.200	30.470	29.196	252
2025-07-03	30.650	30.680	30.390	30.470	29.196	1,567
2025-07-02	30.670	30.840	30.500	30.500	29.225	930
2025-07-01	30.450	30.470	30.250	30.470	29.196	3,880
2025-06-30	30.690	30.690	30.260	30.260	28.995	794
2025-06-27	30.500	30.700	30.500	30.590	29.311	443
2025-06-26	30.320	30.660	30.320	30.370	29.100	1,322
2025-06-25	29.980	30.000	29.860	29.950	28.698	386
2025-06-24	30.000	30.120	29.780	29.780	28.535	1,857
2025-06-23	29.180	29.530	29.180	29.530	28.295	2,888
2025-06-20	29.550	29.550	29.320	29.420	28.190	1,224
2025-06-19	29.650	29.660	29.580	29.580	28.343	229
2025-06-18	29.920	30.110	29.740	29.850	28.602	1,248
2025-06-17	30.000	30.000	29.760	29.900	28.650	1,692
2025-06-16	30.180	30.430	30.180	30.350	29.081	1,782
2025-06-13	30.110	30.250	30.110	30.210	28.947	1,161
2025-06-12	30.650	30.650	30.410	30.550	29.273	2,427
2025-06-11	30.460	30.650	30.350	30.650	29.368	427
2025-06-10	30.200	30.430	30.160	30.430	29.158	1,343
2025-06-09	30.140	30.230	29.900	30.030	28.774	1,428
2025-06-06	30.190	30.200	30.080	30.080	28.822	2,564
2025-06-05	30.000	30.280	30.000	30.270	29.004	1,822
2025-06-04	30.050	30.280	29.880	29.880	28.631	5,829
2025-06-03	30.480	30.480	30.040	30.100	28.841	712
2025-06-02	30.550	30.560	30.260	30.560	29.282	1,010
2025-05-30	30.210	30.340	30.210	30.280	29.014	1,048
2025-05-29	29.990	30.190	29.990	30.060	28.803	1,366
2025-05-28	30.160	30.160	29.860	29.960	28.707	2,034
2025-05-27	30.360	30.360	30.180	30.280	29.014	1,117
2025-05-26	30.640	30.640	30.400	30.430	29.158	2,357
2025-05-23	30.880	30.880	30.000	30.390	29.119	4,172
2025-05-22	31.170	31.170	30.760	30.920	29.627	3,318

← NewerPage 6 of 22 · 1,274 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.