Veolia Environnement S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	31.240	31.330	31.170	31.330	30.020	1,977
2025-05-20	31.140	31.240	31.050	31.230	29.924	879
2025-05-19	30.610	30.900	30.510	30.900	29.608	3,270
2025-05-16	30.390	30.490	30.240	30.390	29.119	5,308
2025-05-15	29.950	30.300	29.830	30.210	28.947	13,657
2025-05-14	29.840	30.110	29.750	29.830	28.583	4,352
2025-05-13	30.350	30.450	29.770	29.770	28.525	8,233
2025-05-12	30.770	30.770	30.000	30.050	28.793	3,257
2025-05-09	31.770	32.010	31.770	31.940	29.263	11,374
2025-05-08	31.670	31.790	31.500	31.660	29.006	1,418
2025-05-07	31.970	31.970	31.550	31.780	29.116	4,090
2025-05-06	32.390	32.490	32.390	32.460	29.739	667
2025-05-05	32.250	32.320	32.150	32.220	29.519	815
2025-05-02	32.430	32.450	32.220	32.220	29.519	427
2025-04-30	32.070	32.280	31.880	32.150	29.455	2,409
2025-04-29	32.000	32.010	31.620	31.870	29.199	27,669
2025-04-28	31.760	31.850	31.680	31.680	29.025	10,011
2025-04-25	31.530	31.740	31.530	31.540	28.896	694
2025-04-24	31.380	31.470	31.260	31.380	28.750	463
2025-04-23	31.500	31.610	31.260	31.270	28.649	2,420
2025-04-22	30.990	31.230	30.970	31.230	28.612	285
2025-04-17	30.970	31.020	30.710	30.980	28.383	1,303
2025-04-16	30.330	30.910	30.300	30.910	28.319	4,724
2025-04-15	30.390	30.920	30.390	30.920	28.328	1,426
2025-04-14	29.640	30.000	29.470	29.910	27.403	6,777
2025-04-11	29.720	30.060	29.390	29.730	27.238	2,333
2025-04-10	30.570	30.570	29.460	29.460	26.991	9,095
2025-04-09	27.850	28.440	27.600	28.290	25.919	12,987
2025-04-08	28.450	28.830	27.900	28.480	26.093	13,449
2025-04-07	28.250	29.510	28.150	28.220	25.855	15,005
2025-04-04	32.340	32.340	30.770	30.770	28.191	3,070
2025-04-03	32.090	32.710	32.090	32.560	29.831	4,606
2025-04-02	32.400	32.630	32.330	32.630	29.895	1,745
2025-04-01	32.200	32.380	32.100	32.380	29.666	687
2025-03-31	31.940	31.940	31.650	31.780	29.116	2,369
2025-03-28	32.090	32.290	32.090	32.180	29.483	2,367
2025-03-27	31.650	32.200	31.650	32.100	29.410	1,594
2025-03-26	31.930	31.930	31.770	31.810	29.144	817
2025-03-25	31.600	31.990	31.600	31.830	29.162	3,878
2025-03-24	31.760	31.810	31.470	31.500	28.860	1,642
2025-03-21	31.420	31.420	31.370	31.370	28.741	198
2025-03-20	31.640	31.680	31.400	31.440	28.805	3,459
2025-03-19	31.730	31.920	31.590	31.640	28.988	9,759
2025-03-18	31.450	31.700	31.440	31.700	29.043	3,291
2025-03-17	31.140	31.440	31.100	31.200	28.585	17,143
2025-03-14	30.430	30.670	30.340	30.560	27.999	1,364
2025-03-13	30.400	30.600	30.400	30.440	27.889	10,794
2025-03-12	30.300	30.520	30.300	30.350	27.806	5,960
2025-03-11	30.580	30.680	30.090	30.260	27.724	3,123
2025-03-10	31.050	31.050	30.460	30.460	27.907	2,258
2025-03-07	30.530	30.770	30.290	30.770	28.191	1,447
2025-03-06	30.060	30.560	30.060	30.410	27.861	1,226
2025-03-05	29.550	30.280	29.550	30.090	27.568	3,260
2025-03-04	29.490	29.700	29.110	29.360	26.899	4,451
2025-03-03	28.950	29.220	28.570	29.190	26.743	2,397
2025-02-28	28.460	28.760	28.460	28.760	26.349	2,277
2025-02-27	28.440	28.660	28.340	28.500	26.111	1,656
2025-02-26	28.250	28.540	28.230	28.330	25.956	2,350
2025-02-25	28.180	28.200	28.010	28.070	25.717	6,271
2025-02-24	27.780	28.500	27.770	28.230	25.864	42,473

← NewerPage 7 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.