Veolia Environnement S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	32.500	32.700	32.370	32.440	32.440	3,085
2026-10-15	32.370	32.600	32.330	32.370	32.370	4,872
2026-10-14	32.010	32.290	31.880	32.130	32.130	5,458
2026-10-13	31.710	32.070	31.700	31.790	31.790	15,562
2026-10-12	31.440	31.440	31.180	31.290	31.290	2,208
2026-10-09	31.110	31.190	31.020	31.100	31.100	3,139
2026-10-08	30.670	30.920	30.670	30.880	30.880	3,760
2026-10-07	31.270	31.270	30.700	30.840	30.840	6,480
2026-10-06	30.720	31.390	30.720	31.330	31.330	7,306
2026-10-05	30.570	30.720	30.360	30.490	30.490	5,569
2026-10-02	30.500	30.780	30.330	30.730	30.730	7,564
2026-10-01	30.520	30.660	30.100	30.530	30.530	8,040
2026-09-30	31.130	31.340	30.760	30.820	30.820	7,049
2026-09-29	31.150	31.150	30.710	30.930	30.930	8,100
2026-09-28	31.540	31.540	31.110	31.110	31.110	2,494
2026-09-25	31.460	31.630	31.230	31.370	31.370	4,642
2026-09-24	31.140	31.410	31.040	31.300	31.300	5,372
2026-09-23	31.540	31.640	31.300	31.320	31.320	4,388
2026-09-22	31.700	31.770	31.500	31.560	31.560	5,536
2026-09-21	31.620	31.740	31.540	31.550	31.550	4,236
2026-09-18	31.980	31.980	31.510	31.740	31.740	5,998
2026-09-17	31.950	32.310	31.930	32.120	32.120	4,141
2026-09-16	31.520	31.970	31.520	31.870	31.870	5,086
2026-09-15	31.310	31.510	31.130	31.510	31.510	7,620
2026-09-14	31.350	31.460	31.100	31.330	31.330	4,034
2026-09-11	31.670	31.670	31.360	31.440	31.440	26,094
2026-09-10	31.690	31.740	31.240	31.440	31.440	5,459
2026-09-09	32.150	32.540	31.540	31.540	31.540	16,045
2026-09-08	31.960	31.970	31.720	31.950	31.950	5,028
2026-09-07	32.010	32.050	31.880	31.880	31.880	3,168
2026-09-04	32.020	32.020	31.800	31.800	31.800	3,732
2026-09-03	31.990	31.990	31.590	31.810	31.810	5,531
2026-09-02	32.550	32.580	31.770	31.890	31.890	9,809
2026-09-01	32.820	32.870	32.380	32.550	32.550	4,483
2026-08-31	32.790	33.010	32.590	32.590	32.590	5,781
2026-08-28	33.000	33.000	32.810	32.870	32.870	4,080
2026-08-27	33.790	33.790	32.490	32.570	32.570	7,395
2026-08-26	34.000	34.220	33.910	33.910	33.910	3,434
2026-08-25	34.180	34.180	34.010	34.010	34.010	2,141
2026-08-24	34.160	34.260	33.930	34.030	34.030	5,074
2026-08-21	34.410	34.530	34.100	34.100	34.100	6,834
2026-08-20	34.410	34.430	34.000	34.280	34.280	3,675
2026-08-19	34.090	34.370	34.010	34.080	34.080	31,405
2026-08-18	33.930	33.930	33.750	33.870	33.870	5,043
2026-08-17	34.100	34.100	33.810	33.850	33.850	2,685
2026-08-14	34.120	34.120	33.810	34.000	34.000	9,744
2026-08-13	34.370	34.370	34.230	34.280	34.280	3,200
2026-08-12	34.560	34.600	34.320	34.440	34.440	1,824
2026-08-11	34.640	34.640	34.400	34.420	34.420	1,212
2026-08-10	35.200	35.200	34.600	34.600	34.600	4,995
2026-08-07	35.020	35.280	34.830	35.230	35.230	5,053
2026-08-06	35.300	35.300	35.040	35.040	35.040	2,331
2026-08-05	35.240	35.550	35.200	35.250	35.250	1,390
2026-08-04	34.590	35.000	34.590	35.000	35.000	15,408
2026-08-03	34.810	34.810	34.200	34.280	34.280	6,523
2026-07-31	35.970	35.970	34.480	34.480	34.480	2,078
2026-07-30	35.450	36.280	35.450	35.800	35.800	7,337
2026-07-29	35.820	35.820	35.000	35.140	35.140	3,409
2026-07-28	35.560	35.890	35.560	35.690	35.690	5,587
2026-07-27	36.840	36.840	36.120	36.120	36.120	2,897

Page 1 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.