Veolia Environnement VE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	29.890	29.910	29.100	29.280	26.822	2,392,870
2024-06-12	29.700	30.190	29.670	29.880	27.372	1,736,655
2024-06-11	30.500	30.690	29.520	29.650	27.161	2,823,855
2024-06-10	30.590	30.600	29.800	30.400	27.848	3,393,018
2024-06-07	31.430	31.480	30.630	30.940	28.343	1,579,788
2024-06-06	31.200	31.600	31.200	31.510	28.865	1,685,315
2024-06-05	30.800	31.220	30.800	31.120	28.507	1,148,649
2024-06-04	30.780	30.880	30.590	30.690	28.114	1,269,419
2024-06-03	30.970	31.090	30.720	30.840	28.251	999,820
2024-05-31	30.600	30.910	30.460	30.700	28.123	3,519,143
2024-05-30	30.500	30.770	30.500	30.570	28.004	1,711,482
2024-05-29	30.900	31.030	30.470	30.570	28.004	1,863,524
2024-05-28	31.400	31.550	30.950	31.020	28.416	1,918,671
2024-05-27	30.750	31.300	30.700	31.270	28.645	1,789,215
2024-05-24	30.550	30.700	30.350	30.660	28.086	1,309,365
2024-05-23	30.720	31.040	30.470	30.550	27.985	1,761,116
2024-05-22	30.960	31.110	30.670	30.690	28.114	1,700,298
2024-05-21	30.700	30.960	30.460	30.890	28.297	1,761,655
2024-05-20	30.620	30.900	30.620	30.740	28.159	1,016,863
2024-05-17	30.640	30.800	30.320	30.620	28.049	1,640,650
2024-05-16	30.560	30.810	30.200	30.660	28.086	1,329,568
2024-05-15	29.800	30.730	29.640	30.540	27.976	2,641,015
2024-05-14	29.560	30.170	29.280	29.660	27.170	2,580,768
2024-05-13	29.340	29.380	28.960	29.040	26.602	1,794,919
2024-05-10	29.300	29.550	29.210	29.270	26.813	1,817,057
2024-05-09	29.330	29.410	29.130	29.180	26.730	1,025,884
2024-05-08	28.900	29.460	28.900	29.330	26.868	1,916,957
2024-05-07	29.900	30.000	29.590	30.000	26.336	1,754,984
2024-05-06	29.520	29.920	29.460	29.830	26.187	1,416,765
2024-05-03	29.380	29.980	29.290	29.390	25.801	1,828,167
2024-05-02	29.240	29.550	29.110	29.210	25.643	1,769,317
2024-04-30	29.100	29.330	29.000	29.190	25.625	1,840,319
2024-04-29	29.200	29.280	29.020	29.020	25.476	1,343,020
2024-04-26	29.030	29.250	28.850	29.040	25.494	974,607
2024-04-25	28.920	29.370	28.590	28.910	25.380	1,915,456
2024-04-24	29.040	29.200	28.820	28.920	25.388	1,261,980
2024-04-23	29.050	29.150	28.830	29.000	25.459	1,635,615
2024-04-22	28.900	29.000	28.660	28.860	25.336	938,507
2024-04-19	28.540	28.890	28.470	28.800	25.283	1,872,450
2024-04-18	28.100	28.700	28.100	28.630	25.134	2,273,329
2024-04-17	27.570	28.160	27.420	27.940	24.528	2,270,039
2024-04-16	28.000	28.050	27.560	27.650	24.273	2,241,342
2024-04-15	28.450	28.690	28.200	28.230	24.783	2,046,638
2024-04-12	28.680	29.010	28.370	28.450	24.976	1,714,264
2024-04-11	28.450	28.680	28.320	28.430	24.958	1,835,619
2024-04-10	29.100	29.130	28.370	28.590	25.099	2,050,908
2024-04-09	28.840	29.270	28.630	28.990	25.450	1,665,786
2024-04-08	29.230	29.350	28.840	28.840	25.318	2,111,099
2024-04-05	30.050	30.050	29.160	29.160	25.599	2,605,699
2024-04-04	30.070	30.300	29.810	30.210	26.521	1,346,758
2024-04-03	29.940	30.060	29.820	30.020	26.354	1,325,296
2024-04-02	30.020	30.340	29.800	29.970	26.310	2,469,098
2024-03-28	30.460	30.560	30.050	30.130	26.451	1,620,647
2024-03-27	29.830	30.400	29.700	30.370	26.661	1,557,820
2024-03-26	29.570	30.030	29.500	29.790	26.152	1,500,298
2024-03-25	29.640	29.690	29.440	29.650	26.029	1,014,702
2024-03-22	29.240	29.640	29.200	29.640	26.020	1,292,495
2024-03-21	29.290	29.470	29.080	29.250	25.678	1,395,206
2024-03-20	28.780	29.130	28.750	29.070	25.520	903,386
2024-03-19	28.900	28.930	28.710	28.850	25.327	1,055,238

← NewerPage 11 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.