Veolia Environnement S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	27.270	27.480	27.200	27.480	25.177	681
2025-02-20	27.320	27.450	27.160	27.160	24.884	666
2025-02-19	27.430	27.620	27.150	27.220	24.939	3,143
2025-02-18	27.650	27.700	27.330	27.330	25.039	2,502
2025-02-17	27.520	27.770	27.500	27.670	25.351	2,842
2025-02-14	27.420	27.720	27.420	27.600	25.287	2,050
2025-02-13	27.050	27.490	27.050	27.420	25.122	1,892
2025-02-12	27.670	27.680	26.810	26.810	24.563	3,527
2025-02-11	27.740	27.770	27.350	27.390	25.094	2,713
2025-02-10	27.900	27.950	27.660	27.680	25.360	6,212
2025-02-07	27.920	28.000	27.720	27.800	25.470	1,987
2025-02-06	27.490	27.760	27.490	27.730	25.406	3,725
2025-02-05	27.630	27.630	27.320	27.330	25.039	2,472
2025-02-04	27.480	27.760	27.350	27.760	25.433	236
2025-02-03	27.080	27.350	26.990	27.350	25.058	2,042
2025-01-31	27.480	27.830	27.480	27.550	25.241	501
2025-01-30	27.330	27.530	27.250	27.530	25.223	1,127
2025-01-29	27.360	27.480	27.210	27.360	25.067	2,437
2025-01-28	27.150	27.580	27.150	27.470	25.168	3,162
2025-01-27	26.990	27.320	26.990	27.140	24.865	3,151
2025-01-24	27.210	27.300	26.910	26.950	24.691	5,118
2025-01-23	27.160	27.360	27.050	27.170	24.893	3,109
2025-01-22	27.710	27.710	27.160	27.160	24.884	1,529
2025-01-21	27.260	27.710	27.210	27.710	25.387	1,913
2025-01-20	27.430	27.460	27.170	27.420	25.122	5,672
2025-01-17	27.060	27.500	27.060	27.430	25.131	72,646
2025-01-16	26.670	26.850	26.280	26.850	24.600	2,640
2025-01-15	26.910	26.970	26.760	26.880	24.627	8,751
2025-01-14	26.680	26.850	26.620	26.690	24.453	1,149
2025-01-13	26.260	26.440	26.260	26.390	24.178	3,904
2025-01-10	26.910	26.910	26.470	26.470	24.251	5,370
2025-01-09	26.860	27.070	26.810	26.950	24.691	10,297
2025-01-08	27.010	27.120	26.770	27.010	24.746	4,398
2025-01-07	27.130	27.370	27.130	27.180	24.902	4,610
2025-01-06	26.900	27.200	26.690	27.170	24.893	1,928
2025-01-03	27.240	27.240	26.690	26.720	24.480	7,292
2025-01-02	27.340	27.340	26.990	27.230	24.948	2,283
2024-12-30	26.950	27.000	26.950	26.990	24.728	547
2024-12-27	26.740	26.950	26.740	26.950	24.691	3,634
2024-12-23	26.760	26.860	26.680	26.740	24.499	3,245
2024-12-20	26.510	26.800	26.350	26.800	24.554	4,073
2024-12-19	26.650	26.830	26.650	26.830	24.581	837
2024-12-18	27.220	27.230	27.030	27.030	24.764	1,863
2024-12-17	27.310	27.350	27.130	27.290	25.003	5,479
2024-12-16	27.820	27.830	27.300	27.610	25.296	3,339
2024-12-13	28.000	28.050	27.850	27.850	25.516	4,891
2024-12-12	28.020	28.160	27.930	28.070	25.717	10,902
2024-12-11	27.980	28.110	27.980	28.040	25.690	610
2024-12-10	28.280	28.280	28.010	28.030	25.681	514
2024-12-09	28.380	28.460	28.270	28.370	25.992	4,164
2024-12-06	28.100	28.440	28.080	28.220	25.855	3,304
2024-12-05	27.650	28.080	27.650	28.080	25.726	5,721
2024-12-04	27.380	27.520	27.380	27.400	25.103	589
2024-12-03	27.430	27.550	27.360	27.410	25.113	4,108
2024-12-02	27.290	27.710	27.200	27.340	25.048	3,950
2024-11-29	27.450	27.570	27.290	27.570	25.259	904
2024-11-28	27.190	27.640	27.190	27.560	25.250	1,041
2024-11-27	27.070	27.070	26.600	27.040	24.774	4,964
2024-11-26	27.510	27.700	27.390	27.390	25.094	4,043
2024-11-25	28.090	28.090	27.770	27.790	25.461	5,122

← NewerPage 8 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.