Veolia Environnement S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	27.990	28.000	27.700	27.850	25.516	714
2024-11-21	27.880	27.950	27.800	27.910	25.571	2,325
2024-11-20	28.380	28.380	28.000	28.020	25.672	1,360
2024-11-19	28.540	28.540	27.900	28.150	25.791	3,067
2024-11-18	28.760	28.760	28.370	28.460	26.075	2,417
2024-11-15	28.560	28.880	28.560	28.610	26.212	4,112
2024-11-14	28.380	28.510	28.300	28.510	26.120	3,372
2024-11-13	28.400	28.400	27.920	28.110	25.754	3,702
2024-11-12	28.610	28.610	28.180	28.200	25.836	2,591
2024-11-11	28.670	28.990	28.670	28.860	26.441	1,921
2024-11-08	28.410	28.600	28.290	28.410	26.029	2,349
2024-11-07	29.170	29.170	28.460	28.550	26.157	13,058
2024-11-06	29.820	29.860	28.930	29.100	26.661	4,699
2024-11-05	29.210	29.500	29.210	29.470	27.000	1,203
2024-11-04	29.270	29.490	29.140	29.140	26.698	628
2024-11-01	29.210	29.430	29.210	29.300	26.844	407
2024-10-31	29.200	29.210	29.170	29.170	26.725	650
2024-10-30	29.500	29.520	29.290	29.440	26.972	1,483
2024-10-29	29.960	30.000	29.600	29.690	27.202	1,111
2024-10-28	29.640	29.830	29.400	29.760	27.266	1,250
2024-10-25	29.190	29.370	29.100	29.120	26.679	11,099
2024-10-24	29.930	30.040	29.400	29.400	26.936	1,254
2024-10-23	29.990	30.090	29.880	29.920	27.412	2,068
2024-10-22	29.970	29.990	29.500	29.990	27.476	1,933
2024-10-21	30.650	30.650	30.190	30.190	27.660	1,017
2024-10-18	30.600	30.640	30.520	30.570	28.008	3,737
2024-10-17	30.180	31.000	30.180	30.480	27.925	5,910
2024-10-16	29.760	30.050	29.760	29.960	27.449	1,534
2024-10-15	30.270	30.320	29.850	29.850	27.348	2,963
2024-10-14	30.050	30.060	29.810	30.060	27.541	6,320
2024-10-11	29.680	29.810	29.640	29.810	27.311	830
2024-10-10	29.590	29.610	29.440	29.450	26.982	14,218
2024-10-09	29.300	29.320	29.230	29.260	26.808	653
2024-10-08	29.000	29.310	29.000	29.310	26.853	3,057
2024-10-07	29.510	29.510	29.200	29.210	26.762	1,506
2024-10-04	29.120	29.390	29.120	29.390	26.927	868
2024-10-03	29.190	29.260	28.800	28.820	26.404	790
2024-10-02	29.620	29.620	29.220	29.330	26.872	2,996
2024-10-01	29.540	29.900	29.490	29.640	27.156	1,158
2024-09-30	29.590	29.590	28.960	29.560	27.082	3,483
2024-09-27	30.060	30.140	30.060	30.070	27.550	278
2024-09-26	29.870	30.100	29.830	29.980	27.467	751
2024-09-25	29.780	29.800	29.500	29.680	27.192	1,310
2024-09-24	30.000	30.040	29.780	29.930	27.421	281
2024-09-23	30.130	30.130	29.600	29.860	27.357	376
2024-09-20	30.370	30.370	30.190	30.190	27.660	6
2024-09-19	30.340	30.460	29.940	30.160	27.632	1,170
2024-09-18	30.260	30.380	30.160	30.160	27.632	617
2024-09-17	30.270	30.400	30.190	30.240	27.705	861
2024-09-16	29.850	30.120	29.770	30.120	27.595	2,217
2024-09-13	29.930	29.930	29.710	29.780	27.284	558
2024-09-12	30.150	30.150	29.690	29.690	27.202	3,895
2024-09-11	29.480	29.480	29.430	29.480	27.009	110
2024-09-10	29.700	29.940	29.480	29.480	27.009	460
2024-09-09	29.750	29.820	29.700	29.820	27.321	419
2024-09-06	29.870	29.940	29.640	29.640	27.156	2,668
2024-09-05	29.700	30.210	29.700	29.880	27.376	8,585
2024-09-04	29.420	29.610	29.330	29.570	27.092	1,291
2024-09-03	29.890	29.960	29.710	29.830	27.330	857
2024-09-02	30.010	30.010	29.820	29.820	27.321	1,574

← NewerPage 9 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.