Veolia Environnement VE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	29.080	29.140	28.680	28.790	25.274	1,429,397
2023-07-04	29.250	29.320	29.100	29.130	25.573	853,307
2023-07-03	29.050	29.400	29.050	29.210	25.643	910,673
2023-06-30	28.750	29.060	28.720	28.950	25.415	1,752,902
2023-06-29	28.630	28.710	28.510	28.680	25.178	872,952
2023-06-28	28.560	28.800	28.530	28.640	25.143	1,089,019
2023-06-27	28.360	28.450	28.160	28.400	24.932	1,242,052
2023-06-26	28.240	28.330	27.970	28.230	24.783	1,120,675
2023-06-23	28.400	28.660	28.100	28.180	24.739	1,049,920
2023-06-22	28.500	28.630	28.240	28.560	25.072	1,304,741
2023-06-21	28.590	28.840	28.440	28.740	25.230	1,100,148
2023-06-20	28.600	28.890	28.480	28.890	25.362	1,188,612
2023-06-19	29.240	29.300	28.590	28.680	25.178	1,521,688
2023-06-16	28.900	29.410	28.840	29.330	25.748	4,292,721
2023-06-15	29.100	29.220	28.680	28.890	25.362	1,438,435
2023-06-14	28.870	29.290	28.860	29.150	25.590	1,295,281
2023-06-13	29.100	29.180	28.790	28.840	25.318	1,784,700
2023-06-12	28.960	29.230	28.950	29.070	25.520	1,369,847
2023-06-09	28.600	28.800	28.430	28.800	25.283	1,756,774
2023-06-08	28.450	28.650	28.440	28.520	25.037	1,358,557
2023-06-07	28.560	28.650	28.180	28.490	25.011	1,036,456
2023-06-06	28.040	28.480	28.000	28.480	25.002	1,284,567
2023-06-05	28.200	28.290	27.940	28.050	24.625	1,307,215
2023-06-02	27.800	28.000	27.630	27.960	24.546	1,326,698
2023-06-01	27.630	27.860	27.500	27.740	24.352	1,107,654
2023-05-31	27.260	28.080	27.160	27.540	24.177	4,465,708
2023-05-30	27.160	27.400	27.070	27.240	23.913	1,167,343
2023-05-29	27.200	27.310	27.040	27.080	23.773	551,506
2023-05-26	27.100	27.130	26.710	26.960	23.668	1,278,013
2023-05-25	27.050	27.370	26.740	26.920	23.633	1,681,055
2023-05-24	27.700	27.700	26.780	26.950	23.659	2,443,624
2023-05-23	28.060	28.060	27.750	27.770	24.379	1,154,065
2023-05-22	28.240	28.450	27.990	28.180	24.739	1,029,131
2023-05-19	27.800	28.330	27.720	28.260	24.809	1,666,487
2023-05-18	27.900	28.090	27.670	27.680	24.300	1,158,399
2023-05-17	27.740	27.870	27.580	27.770	24.379	1,251,440
2023-05-16	27.900	28.070	27.770	27.870	24.467	1,426,453
2023-05-15	27.820	28.110	27.740	27.920	24.510	1,233,438
2023-05-12	28.020	28.120	27.680	27.710	24.326	1,216,432
2023-05-11	27.860	28.060	27.750	27.840	24.440	1,206,179
2023-05-10	27.690	28.080	27.540	27.870	24.467	1,862,104
2023-05-09	27.200	27.630	26.980	27.630	24.256	2,548,189
2023-05-08	28.340	28.370	28.080	28.270	23.834	1,066,798
2023-05-05	28.060	28.530	27.880	28.340	23.893	1,690,588
2023-05-04	28.390	28.560	27.540	27.870	23.497	2,920,080
2023-05-03	28.520	28.650	28.440	28.620	24.130	1,479,097
2023-05-02	28.840	28.990	28.360	28.460	23.995	1,467,208
2023-04-28	28.760	28.800	28.250	28.690	24.189	1,854,359
2023-04-27	28.640	28.840	28.540	28.670	24.172	1,126,668
2023-04-26	28.860	28.930	28.440	28.660	24.163	2,264,695
2023-04-25	29.400	29.420	28.500	28.840	24.315	2,140,174
2023-04-24	29.310	29.450	29.210	29.260	24.669	1,296,414
2023-04-21	29.460	29.600	29.190	29.400	24.787	2,469,163
2023-04-20	29.300	29.350	28.850	29.080	24.517	1,352,250
2023-04-19	29.000	29.390	28.970	29.260	24.669	1,189,936
2023-04-18	29.200	29.280	29.080	29.080	24.517	1,676,473
2023-04-17	29.000	29.180	28.800	29.100	24.534	1,540,664
2023-04-14	29.320	29.380	28.960	29.030	24.475	1,084,741
2023-04-13	29.230	29.370	28.920	29.130	24.560	1,408,607
2023-04-12	29.150	29.590	29.120	29.230	24.644	1,954,319

← NewerPage 15 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.