Veolia Environnement VE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	29.240	29.370	28.920	28.930	25.397	930,238
2024-03-15	29.120	29.520	29.080	29.250	25.678	3,705,198
2024-03-14	28.940	29.160	28.930	29.110	25.555	1,873,781
2024-03-13	28.800	29.050	28.780	28.790	25.274	1,931,915
2024-03-12	29.150	29.150	28.600	28.600	25.107	2,444,306
2024-03-11	29.070	29.150	28.820	29.150	25.590	1,449,622
2024-03-08	29.440	29.440	29.040	29.220	25.652	1,406,483
2024-03-07	28.900	29.480	28.830	29.350	25.766	1,869,022
2024-03-06	28.840	29.150	28.620	29.010	25.467	2,138,895
2024-03-05	28.940	29.040	28.670	28.820	25.301	1,440,655
2024-03-04	29.140	29.230	28.840	28.970	25.432	1,486,450
2024-03-01	28.710	29.210	28.620	29.010	25.467	1,548,695
2024-02-29	30.000	30.060	28.580	28.650	25.151	4,371,978
2024-02-28	29.940	29.970	29.360	29.700	26.073	1,845,719
2024-02-27	29.580	29.990	29.540	29.870	26.222	1,464,154
2024-02-26	30.030	30.060	29.440	29.520	25.915	1,918,963
2024-02-23	30.340	30.490	30.040	30.190	26.503	1,244,616
2024-02-22	30.210	30.700	30.210	30.350	26.644	1,861,754
2024-02-21	29.800	30.040	29.620	30.020	26.354	1,210,048
2024-02-20	29.360	30.000	29.240	29.750	26.117	1,678,365
2024-02-19	29.260	29.570	28.950	29.000	25.459	1,211,832
2024-02-16	29.600	29.670	29.140	29.240	25.669	2,017,350
2024-02-15	29.500	29.720	29.400	29.430	25.836	2,598,911
2024-02-14	29.500	29.700	29.350	29.480	25.880	1,569,602
2024-02-13	29.240	29.590	29.240	29.560	25.950	1,861,985
2024-02-12	29.550	29.820	29.230	29.250	25.678	1,554,216
2024-02-09	29.840	29.930	29.280	29.340	25.757	1,735,873
2024-02-08	29.940	30.230	29.860	29.900	26.249	1,635,261
2024-02-07	29.990	30.210	29.850	29.850	26.205	1,179,090
2024-02-06	30.200	30.210	29.720	29.940	26.284	1,840,089
2024-02-05	29.930	30.280	29.900	30.200	26.512	1,491,624
2024-02-02	30.250	30.390	29.990	30.020	26.354	1,066,950
2024-02-01	30.140	30.460	29.970	30.070	26.398	1,705,145
2024-01-31	30.200	30.350	29.990	30.270	26.573	1,626,330
2024-01-30	29.840	30.190	29.760	30.160	26.477	1,485,494
2024-01-29	30.160	30.420	29.710	29.860	26.214	2,319,081
2024-01-26	29.400	29.820	29.360	29.750	26.117	2,137,812
2024-01-25	29.080	29.340	28.760	29.290	25.713	1,851,856
2024-01-24	29.450	29.550	29.130	29.130	25.573	1,617,674
2024-01-23	29.000	29.170	28.730	29.050	25.502	1,688,454
2024-01-22	28.760	29.230	28.760	29.060	25.511	1,223,073
2024-01-19	28.500	28.710	28.500	28.590	25.099	1,475,759
2024-01-18	28.280	28.560	28.200	28.390	24.923	1,318,223
2024-01-17	28.600	28.620	28.200	28.410	24.941	1,746,875
2024-01-16	29.000	29.020	28.590	28.920	25.388	1,173,083
2024-01-15	29.350	29.380	28.980	29.110	25.555	1,030,560
2024-01-12	28.700	29.300	28.690	29.250	25.678	1,519,090
2024-01-11	29.060	29.100	28.540	28.540	25.055	1,217,809
2024-01-10	28.940	28.950	28.700	28.880	25.353	1,047,433
2024-01-09	28.970	29.080	28.780	28.990	25.450	788,387
2024-01-08	28.850	28.930	28.580	28.910	25.380	882,019
2024-01-05	28.590	28.850	28.350	28.850	25.327	1,399,007
2024-01-04	28.260	28.840	28.260	28.840	25.318	1,544,192
2024-01-03	28.400	28.710	28.190	28.270	24.818	1,685,043
2024-01-02	28.660	28.870	28.300	28.400	24.932	1,094,043
2023-12-29	28.700	28.760	28.560	28.560	25.072	1,028,374
2023-12-28	28.800	28.820	28.470	28.650	25.151	1,232,231
2023-12-27	29.000	29.170	28.690	28.720	25.213	891,513
2023-12-22	29.110	29.220	28.990	29.060	25.511	826,360
2023-12-21	29.160	29.200	28.920	29.080	25.529	806,043

← NewerPage 12 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.