Veolia Environnement VE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	28.900	29.320	28.900	29.160	24.585	1,953,081
2023-04-06	28.600	28.870	28.460	28.660	24.163	1,857,932
2023-04-05	28.500	28.560	28.150	28.440	23.978	1,942,299
2023-04-04	28.360	28.740	28.340	28.530	24.054	1,241,854
2023-04-03	28.490	28.570	28.160	28.390	23.936	1,479,430
2023-03-31	28.350	28.630	28.230	28.400	23.944	1,748,712
2023-03-30	27.860	28.390	27.860	28.260	23.826	1,970,799
2023-03-29	27.090	27.660	26.970	27.620	23.286	2,209,110
2023-03-28	26.940	26.980	26.600	26.850	22.637	1,330,981
2023-03-27	26.460	26.670	26.380	26.530	22.367	1,337,325
2023-03-24	26.620	26.640	25.830	26.140	22.039	2,286,000
2023-03-23	27.000	27.000	26.530	26.890	22.671	1,252,206
2023-03-22	27.130	27.290	26.930	27.080	22.831	1,042,122
2023-03-21	26.830	27.370	26.800	27.070	22.823	1,756,978
2023-03-20	26.300	26.690	25.760	26.560	22.393	2,442,547
2023-03-17	27.230	27.370	26.160	26.400	22.258	3,783,751
2023-03-16	27.060	27.210	26.420	27.090	22.840	2,233,069
2023-03-15	27.500	27.580	26.290	26.750	22.553	4,367,502
2023-03-14	26.840	27.510	26.750	27.390	23.093	2,607,597
2023-03-13	27.520	27.590	26.560	26.840	22.629	2,636,009
2023-03-10	27.690	27.770	27.280	27.490	23.177	2,392,756
2023-03-09	28.200	28.210	27.760	28.140	23.725	1,220,020
2023-03-08	27.840	28.200	27.690	28.140	23.725	1,200,108
2023-03-07	28.340	28.560	27.940	28.000	23.607	1,493,926
2023-03-06	28.560	28.740	28.250	28.350	23.902	1,533,692
2023-03-03	28.000	28.490	28.000	28.350	23.902	1,697,675
2023-03-02	28.100	28.210	27.080	27.940	23.556	2,739,494
2023-03-01	28.300	28.300	27.820	27.820	23.455	2,144,321
2023-02-28	28.700	28.880	28.270	28.310	23.868	2,678,157
2023-02-27	28.400	28.870	28.380	28.750	24.239	1,758,257
2023-02-24	28.500	28.600	28.270	28.340	23.893	1,749,704
2023-02-23	28.280	28.520	28.240	28.420	23.961	1,136,843
2023-02-22	28.330	28.450	27.920	28.340	23.893	1,768,736
2023-02-21	28.600	28.970	28.280	28.500	24.028	1,704,061
2023-02-20	28.560	28.910	28.530	28.700	24.197	1,144,503
2023-02-17	28.500	28.610	28.290	28.450	23.986	1,616,504
2023-02-16	28.500	28.930	28.400	28.550	24.071	1,400,445
2023-02-15	28.040	28.620	28.020	28.470	24.003	1,639,540
2023-02-14	28.120	28.320	28.040	28.060	23.657	1,570,896
2023-02-13	27.730	28.030	27.670	28.000	23.607	1,279,139
2023-02-10	27.900	28.130	27.340	27.700	23.354	2,183,463
2023-02-09	28.260	28.360	28.030	28.090	23.683	1,568,278
2023-02-08	28.180	28.320	27.970	28.060	23.657	1,461,801
2023-02-07	27.770	27.950	27.470	27.910	23.531	1,281,893
2023-02-06	27.940	27.980	27.430	27.750	23.396	1,715,214
2023-02-03	27.870	28.090	27.650	28.060	23.657	2,229,820
2023-02-02	27.420	28.060	27.420	27.930	23.548	2,224,511
2023-02-01	27.340	27.370	27.050	27.220	22.949	1,478,855
2023-01-31	27.470	27.470	27.140	27.180	22.916	1,653,459
2023-01-30	27.710	27.830	27.390	27.390	23.093	2,150,525
2023-01-27	27.670	27.750	27.560	27.710	23.362	1,124,996
2023-01-26	27.740	27.940	27.540	27.710	23.362	2,006,995
2023-01-25	27.210	27.590	27.050	27.590	23.261	1,809,657
2023-01-24	26.950	27.360	26.880	27.260	22.983	1,647,519
2023-01-23	26.800	27.030	26.710	26.820	22.612	1,180,198
2023-01-20	26.760	26.960	26.550	26.650	22.469	2,299,053
2023-01-19	27.140	27.210	26.480	26.480	22.325	1,893,752
2023-01-18	27.050	27.310	27.020	27.220	22.949	1,285,079
2023-01-17	27.470	27.470	26.900	27.080	22.831	1,792,614
2023-01-16	27.020	27.540	26.770	27.470	23.160	1,685,817

← NewerPage 16 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.