Veolia Environnement VE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	28.090	28.130	27.520	27.620	24.247	1,628,994
2023-09-26	28.170	28.420	27.980	28.230	24.783	1,313,177
2023-09-25	28.420	28.640	28.180	28.280	24.826	1,242,135
2023-09-22	28.840	28.890	28.320	28.520	25.037	1,571,401
2023-09-21	29.370	29.460	29.090	29.210	25.643	1,412,792
2023-09-20	29.560	29.660	29.400	29.610	25.994	1,021,436
2023-09-19	29.120	29.560	29.120	29.530	25.924	833,131
2023-09-18	29.440	29.550	29.090	29.270	25.696	1,333,038
2023-09-15	29.360	29.660	29.340	29.570	25.959	2,874,550
2023-09-14	28.900	29.320	28.780	29.250	25.678	1,484,861
2023-09-13	28.900	28.980	28.200	28.820	25.301	1,547,571
2023-09-12	29.050	29.190	28.800	28.950	25.415	1,718,858
2023-09-11	28.900	29.070	28.750	28.920	25.388	1,002,815
2023-09-08	28.350	28.770	28.140	28.750	25.239	1,367,404
2023-09-07	27.900	28.370	27.690	28.320	24.862	1,362,902
2023-09-06	27.800	27.870	27.550	27.810	24.414	1,048,330
2023-09-05	28.190	28.220	27.700	27.870	24.467	1,411,046
2023-09-04	28.670	28.870	28.340	28.340	24.879	1,187,944
2023-09-01	28.740	28.850	28.550	28.630	25.134	1,311,320
2023-08-31	28.420	28.900	28.390	28.860	25.336	4,052,885
2023-08-30	28.500	28.530	28.220	28.390	24.923	1,203,925
2023-08-29	28.460	28.640	28.280	28.480	25.002	1,189,256
2023-08-28	28.330	28.360	28.240	28.270	24.818	992,487
2023-08-25	27.800	28.180	27.790	28.060	24.633	855,136
2023-08-24	28.260	28.440	27.840	27.870	24.467	1,084,171
2023-08-23	28.160	28.280	27.970	27.990	24.572	857,137
2023-08-22	27.760	28.210	27.740	27.950	24.537	1,522,429
2023-08-21	27.500	27.940	27.470	27.630	24.256	1,018,790
2023-08-18	27.540	27.620	27.310	27.590	24.221	1,628,181
2023-08-17	27.800	27.870	27.460	27.470	24.115	1,459,240
2023-08-16	27.630	27.990	27.530	27.910	24.502	877,087
2023-08-15	28.160	28.170	27.630	27.740	24.352	840,908
2023-08-14	28.040	28.180	27.930	28.160	24.721	773,109
2023-08-11	28.230	28.340	27.940	28.070	24.642	1,402,128
2023-08-10	27.900	28.410	27.870	28.320	24.862	1,823,034
2023-08-09	27.970	28.120	27.520	27.800	24.405	1,783,727
2023-08-08	27.440	27.870	27.270	27.790	24.396	1,532,076
2023-08-07	27.740	27.810	27.290	27.630	24.256	1,316,441
2023-08-04	27.960	27.960	27.460	27.830	24.431	1,547,555
2023-08-03	28.960	28.960	27.560	27.890	24.484	3,443,968
2023-08-02	29.000	29.000	28.650	28.890	25.362	1,929,891
2023-08-01	29.590	29.660	29.170	29.290	25.713	1,188,843
2023-07-31	29.680	29.810	29.500	29.600	25.985	1,163,895
2023-07-28	29.700	29.890	29.650	29.720	26.091	1,168,155
2023-07-27	29.760	30.130	29.730	29.780	26.143	1,578,861
2023-07-26	29.530	29.740	29.370	29.740	26.108	960,112
2023-07-25	29.600	29.680	29.450	29.620	26.003	1,034,909
2023-07-24	29.520	29.920	29.470	29.600	25.985	908,053
2023-07-21	29.560	29.730	29.510	29.700	26.073	1,162,285
2023-07-20	29.250	29.600	29.240	29.540	25.933	1,052,948
2023-07-19	29.150	29.540	29.150	29.250	25.678	1,152,457
2023-07-18	28.960	29.150	28.850	29.080	25.529	891,100
2023-07-17	29.310	29.440	28.920	28.940	25.406	1,294,442
2023-07-14	29.400	29.660	29.380	29.470	25.871	789,989
2023-07-13	29.370	29.750	29.180	29.420	25.827	1,389,985
2023-07-12	28.800	29.240	28.700	29.110	25.555	1,378,312
2023-07-11	28.800	28.850	28.510	28.790	25.274	912,136
2023-07-10	28.500	28.750	28.330	28.540	25.055	1,117,786
2023-07-07	28.490	28.620	28.140	28.520	25.037	1,025,447
2023-07-06	28.650	28.700	28.260	28.520	25.037	2,302,424

← NewerPage 14 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.