Veolia Environnement VE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	29.550	30.310	29.520	29.860	27.353	1,452,040
2024-09-04	29.380	29.630	29.280	29.570	27.088	1,345,526
2024-09-03	29.780	29.960	29.640	29.820	27.317	930,729
2024-09-02	29.900	29.980	29.740	29.840	27.335	715,712
2024-08-30	29.900	30.120	29.900	29.940	27.427	1,848,267
2024-08-29	29.480	29.830	29.480	29.780	27.280	1,178,992
2024-08-28	29.420	29.670	29.410	29.600	27.115	1,039,446
2024-08-27	29.460	29.660	29.340	29.340	26.877	962,442
2024-08-26	29.400	29.550	29.400	29.450	26.978	490,104
2024-08-23	29.100	29.510	29.080	29.510	27.033	1,211,730
2024-08-22	29.000	29.300	28.960	29.000	26.565	863,885
2024-08-21	28.700	29.180	28.700	29.090	26.648	1,106,115
2024-08-20	28.840	28.950	28.690	28.740	26.327	795,353
2024-08-19	28.470	28.870	28.470	28.710	26.300	1,087,835
2024-08-16	28.230	28.470	28.140	28.400	26.016	1,160,071
2024-08-15	28.220	28.300	28.010	28.120	25.759	1,207,395
2024-08-14	28.070	28.370	27.860	28.090	25.732	1,102,638
2024-08-13	27.830	28.030	27.780	27.960	25.613	1,210,076
2024-08-12	27.810	27.970	27.670	27.760	25.430	929,604
2024-08-09	27.600	27.850	27.520	27.800	25.466	1,169,030
2024-08-08	27.690	27.760	27.380	27.570	25.256	1,367,753
2024-08-07	27.300	28.110	27.250	27.820	25.485	2,300,087
2024-08-06	27.180	27.520	27.000	27.230	24.944	2,108,211
2024-08-05	27.900	27.960	26.470	27.230	24.944	3,412,045
2024-08-02	28.620	28.730	28.050	28.310	25.933	3,091,189
2024-08-01	28.930	28.970	28.040	28.170	25.805	2,871,336
2024-07-31	29.280	29.430	29.020	29.040	26.602	1,822,164
2024-07-30	29.100	29.210	28.900	29.070	26.630	1,118,084
2024-07-29	29.000	29.340	28.870	29.030	26.593	1,365,072
2024-07-26	28.640	29.090	28.620	28.900	26.474	1,448,298
2024-07-25	28.360	28.680	28.170	28.680	26.272	1,457,141
2024-07-24	28.550	28.790	28.300	28.560	26.162	1,500,694
2024-07-23	28.830	28.930	28.630	28.740	26.327	1,304,449
2024-07-22	29.050	29.260	28.890	28.890	26.465	1,208,322
2024-07-19	28.860	29.170	28.600	28.920	26.492	1,881,595
2024-07-18	28.800	29.230	28.710	29.110	26.666	1,791,632
2024-07-17	28.410	28.700	28.350	28.600	26.199	900,722
2024-07-16	28.490	28.700	28.320	28.490	26.098	1,057,356
2024-07-15	28.690	28.800	28.460	28.550	26.153	1,555,688
2024-07-12	28.960	29.060	28.600	28.840	26.419	1,276,296
2024-07-11	28.830	29.070	28.580	28.800	26.382	1,560,226
2024-07-10	28.740	29.070	28.620	28.620	26.217	1,661,583
2024-07-09	29.040	29.160	28.520	28.770	26.355	2,015,115
2024-07-08	29.320	29.950	29.080	29.080	26.639	1,694,814
2024-07-05	29.340	29.720	29.220	29.480	27.005	1,754,096
2024-07-04	29.000	29.410	28.960	29.270	26.813	1,441,348
2024-07-03	28.460	29.190	28.350	28.880	26.456	2,083,803
2024-07-02	28.390	28.390	28.040	28.300	25.924	1,743,744
2024-07-01	29.160	29.370	28.460	28.460	26.071	2,451,682
2024-06-28	28.090	28.220	27.830	27.920	25.576	2,468,184
2024-06-27	28.580	28.580	28.020	28.110	25.750	1,797,673
2024-06-26	28.730	28.960	28.350	28.650	26.245	1,823,532
2024-06-25	29.100	29.330	28.730	28.750	26.336	2,212,099
2024-06-24	28.700	29.250	28.620	29.160	26.712	2,202,288
2024-06-21	29.150	29.250	28.750	28.750	26.336	4,860,472
2024-06-20	28.670	29.210	28.580	29.170	26.721	2,518,363
2024-06-19	28.500	28.730	28.310	28.560	26.162	2,370,984
2024-06-18	27.990	28.620	27.930	28.380	25.997	2,707,185
2024-06-17	27.930	28.050	27.360	27.700	25.375	3,096,868
2024-06-14	29.140	29.140	27.400	27.920	25.576	7,043,491

← NewerPage 10 of 22 · 1,284 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
2023-05-09	1.1200 EUR
2022-07-05	1.0000 EUR
2021-05-10	0.7000 EUR
2020-05-12	0.5000 EUR
2019-05-14	0.9200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.