Veolia Environnement VE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	27.020	27.540	26.770	27.470	23.160	1,685,817
2023-01-13	27.220	27.250	26.580	26.860	22.646	2,138,512
2023-01-12	27.130	27.330	26.950	27.250	22.975	1,902,733
2023-01-11	26.440	26.980	26.340	26.960	22.730	1,902,386
2023-01-10	26.700	26.810	26.340	26.470	22.317	1,681,477
2023-01-09	26.500	26.950	26.440	26.800	22.595	1,761,369
2023-01-06	26.000	26.710	25.890	26.530	22.367	1,640,178
2023-01-05	25.850	26.040	25.760	25.920	21.853	1,925,402
2023-01-04	24.900	25.980	24.880	25.980	21.904	2,786,900
2023-01-03	24.880	25.190	24.560	24.780	20.892	1,622,376
2023-01-02	24.370	25.030	24.330	24.870	20.968	1,449,655
2022-12-30	24.180	24.250	24.000	24.000	20.234	998,810
2022-12-29	23.900	24.350	23.780	24.350	20.530	845,037
2022-12-28	24.040	24.190	23.930	23.930	20.175	1,028,975
2022-12-27	24.060	24.270	23.950	24.000	20.234	931,695
2022-12-23	23.920	24.160	23.840	23.930	20.175	1,039,268
2022-12-22	24.270	24.440	23.780	23.930	20.175	1,273,529
2022-12-21	23.820	24.370	23.820	24.270	20.462	1,386,553
2022-12-20	24.050	24.130	23.480	23.790	20.057	2,065,236
2022-12-19	24.310	24.410	24.170	24.170	20.378	1,754,288
2022-12-16	24.210	24.370	23.950	24.230	20.428	6,211,307
2022-12-15	25.040	25.090	24.260	24.300	20.487	2,825,396
2022-12-14	25.090	25.390	24.940	25.390	21.406	2,360,311
2022-12-13	24.900	25.530	24.570	25.120	21.179	2,116,198
2022-12-12	25.100	25.100	24.690	24.740	20.858	1,994,961
2022-12-09	24.700	25.230	24.650	25.230	21.271	2,062,710
2022-12-08	24.600	24.640	24.410	24.500	20.656	1,168,276
2022-12-07	24.810	24.930	24.600	24.600	20.740	1,309,959
2022-12-06	25.030	25.100	24.620	24.830	20.934	1,621,890
2022-12-05	25.000	25.090	24.760	25.050	21.120	958,415
2022-12-02	24.740	24.990	24.620	24.980	21.061	1,538,770
2022-12-01	24.930	25.090	24.580	24.700	20.825	1,801,291
2022-11-30	24.480	24.610	24.240	24.580	20.723	3,014,433
2022-11-29	24.750	24.800	24.240	24.320	20.504	2,044,597
2022-11-28	25.000	25.060	24.620	24.620	20.757	2,142,228
2022-11-25	25.210	25.280	24.940	25.060	21.128	1,561,888
2022-11-24	25.050	25.270	24.990	25.130	21.187	1,809,233
2022-11-23	24.930	25.010	24.680	24.990	21.069	1,428,530
2022-11-22	24.940	25.150	24.800	24.930	21.019	1,781,494
2022-11-21	24.700	24.990	24.620	24.990	21.069	1,599,923
2022-11-18	24.510	24.830	24.480	24.820	20.926	1,282,408
2022-11-17	24.800	24.960	23.990	24.380	20.555	2,316,584
2022-11-16	24.800	24.930	24.210	24.750	20.867	2,826,006
2022-11-15	24.160	24.950	24.150	24.800	20.909	3,232,007
2022-11-14	23.890	24.030	23.590	23.930	20.175	2,138,679
2022-11-11	24.190	24.500	23.490	23.590	19.889	2,495,339
2022-11-10	24.000	24.280	23.570	24.170	20.378	3,272,131
2022-11-09	24.000	24.360	23.540	24.030	20.260	2,684,329
2022-11-08	23.700	23.910	23.450	23.910	20.159	2,160,661
2022-11-07	23.360	23.770	23.070	23.720	19.998	2,324,981
2022-11-04	22.570	23.550	22.550	23.280	19.627	2,160,595
2022-11-03	22.490	22.600	22.170	22.480	18.953	1,427,017
2022-11-02	22.960	22.970	22.650	22.710	19.147	1,450,057
2022-11-01	22.800	23.090	22.690	22.870	19.282	1,651,010
2022-10-31	22.750	22.860	22.540	22.590	19.046	2,192,629
2022-10-28	22.200	22.710	22.190	22.670	19.113	1,691,475
2022-10-27	22.400	22.660	22.160	22.460	18.936	2,103,134
2022-10-26	22.730	23.070	22.380	22.510	18.978	1,994,896
2022-10-25	22.630	22.850	22.380	22.730	19.164	2,269,735
2022-10-24	21.860	22.550	21.690	22.290	18.793	2,321,844

← NewerPage 17 of 22 · 1,282 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.