Veolia Environnement VE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	29.370	29.430	29.150	29.270	25.696	1,025,655
2023-12-19	28.960	29.360	28.940	29.280	25.704	1,182,877
2023-12-18	29.520	29.650	28.990	29.040	25.494	1,427,510
2023-12-15	29.880	30.080	29.640	29.730	26.099	2,701,089
2023-12-14	29.600	30.140	29.520	29.900	26.249	2,538,740
2023-12-13	29.120	29.470	29.120	29.130	25.573	1,408,444
2023-12-12	29.500	29.620	29.170	29.170	25.608	1,774,488
2023-12-11	29.540	29.580	29.310	29.390	25.801	1,222,004
2023-12-08	29.210	29.570	29.180	29.550	25.941	1,811,856
2023-12-07	29.510	29.650	29.140	29.210	25.643	1,371,232
2023-12-06	29.230	29.570	29.060	29.490	25.889	1,433,430
2023-12-05	28.920	29.210	28.840	29.120	25.564	1,811,088
2023-12-04	29.000	29.210	28.880	28.920	25.388	1,218,459
2023-12-01	29.000	29.130	28.830	28.960	25.423	1,170,543
2023-11-30	28.660	29.090	28.650	28.910	25.380	1,953,202
2023-11-29	28.460	28.890	28.450	28.680	25.178	1,426,089
2023-11-28	28.260	28.480	28.220	28.430	24.958	983,010
2023-11-27	28.270	28.460	28.210	28.250	24.800	831,565
2023-11-24	28.090	28.360	28.030	28.220	24.774	1,042,520
2023-11-23	27.790	28.090	27.750	28.060	24.633	856,377
2023-11-22	27.800	27.980	27.790	27.790	24.396	1,237,538
2023-11-21	27.890	28.040	27.810	27.830	24.431	880,718
2023-11-20	28.070	28.220	27.790	27.870	24.467	1,149,498
2023-11-17	27.490	28.180	27.490	28.070	24.642	2,220,789
2023-11-16	27.600	27.840	27.490	27.490	24.133	997,257
2023-11-15	27.560	27.850	27.390	27.550	24.186	1,423,103
2023-11-14	26.910	27.610	26.750	27.530	24.168	1,620,008
2023-11-13	26.990	27.170	26.770	26.820	23.545	1,335,460
2023-11-10	26.800	27.030	26.600	27.030	23.729	1,656,182
2023-11-09	26.260	27.000	26.070	26.900	23.615	2,676,683
2023-11-08	26.470	26.510	26.080	26.230	23.027	2,034,744
2023-11-07	26.510	26.830	26.490	26.590	23.343	1,300,444
2023-11-06	26.880	26.940	26.560	26.570	23.325	1,549,861
2023-11-03	26.640	27.200	26.640	26.850	23.571	1,800,011
2023-11-02	26.500	26.850	26.430	26.560	23.317	1,684,388
2023-11-01	25.880	26.320	25.860	26.200	23.000	1,575,589
2023-10-31	25.550	25.870	25.520	25.830	22.676	1,565,717
2023-10-30	25.720	25.820	25.380	25.520	22.404	1,449,869
2023-10-27	25.660	25.810	25.560	25.590	22.465	1,111,071
2023-10-26	25.400	25.870	25.260	25.580	22.456	1,268,325
2023-10-25	25.610	25.670	25.210	25.410	22.307	1,516,570
2023-10-24	25.300	25.740	25.230	25.680	22.544	2,025,011
2023-10-23	25.300	25.310	24.860	25.200	22.123	1,628,206
2023-10-20	25.360	25.430	25.100	25.320	22.228	6,066,988
2023-10-19	25.660	25.870	25.490	25.720	22.579	1,637,463
2023-10-18	26.140	26.150	25.740	25.850	22.693	1,362,776
2023-10-17	26.040	26.420	26.040	26.240	23.036	1,435,464
2023-10-16	25.700	26.310	25.450	26.100	22.913	2,054,938
2023-10-13	26.540	26.840	26.220	26.300	23.088	1,403,908
2023-10-12	27.000	27.090	26.560	26.660	23.404	1,320,500
2023-10-11	27.170	27.400	26.560	26.770	23.501	2,632,399
2023-10-10	26.800	27.290	26.790	27.170	23.852	1,658,988
2023-10-09	26.440	26.620	26.270	26.580	23.334	1,385,109
2023-10-06	26.460	26.550	25.960	26.480	23.246	1,752,825
2023-10-05	26.450	26.470	26.170	26.360	23.141	1,044,455
2023-10-04	26.090	26.700	26.020	26.270	23.062	1,901,462
2023-10-03	26.480	26.610	25.940	26.160	22.965	2,452,045
2023-10-02	27.560	27.700	26.460	26.560	23.317	2,191,642
2023-09-29	27.300	27.880	27.250	27.430	24.080	1,870,361
2023-09-28	27.590	27.830	27.210	27.230	23.905	1,888,779

← NewerPage 13 of 22 · 1,281 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.