Veolia Environnement VE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	21.140	21.600	20.920	21.600	18.211	2,459,368
2022-10-20	21.340	21.460	21.060	21.250	17.916	1,986,329
2022-10-19	21.470	21.710	21.120	21.430	18.068	2,568,634
2022-10-18	20.770	21.310	20.730	20.980	17.688	2,238,527
2022-10-17	20.460	20.820	20.250	20.650	17.410	1,510,035
2022-10-14	20.250	20.720	20.160	20.280	17.098	2,648,991
2022-10-13	19.000	19.960	18.940	19.730	16.634	2,535,958
2022-10-12	19.515	19.520	19.020	19.130	16.129	2,685,643
2022-10-11	19.900	19.930	19.385	19.465	16.411	2,009,048
2022-10-10	19.740	20.240	19.655	20.000	16.862	1,468,402
2022-10-07	20.270	20.390	19.840	19.840	16.727	1,952,509
2022-10-06	20.740	20.840	20.300	20.340	17.149	1,525,566
2022-10-05	20.810	21.070	20.440	20.710	17.461	2,040,441
2022-10-04	20.460	20.980	20.370	20.970	17.680	2,834,223
2022-10-03	19.670	20.340	19.405	20.180	17.014	1,792,718
2022-09-30	19.340	19.760	19.295	19.710	16.618	3,255,883
2022-09-29	19.380	19.380	18.825	19.170	16.162	2,426,934
2022-09-28	19.250	19.710	18.890	19.595	16.521	2,486,548
2022-09-27	20.360	20.420	19.335	19.420	16.373	3,006,864
2022-09-26	20.420	20.770	20.010	20.030	16.887	2,216,335
2022-09-23	21.240	21.320	20.610	20.710	17.461	2,237,455
2022-09-22	21.390	21.520	21.160	21.370	18.017	1,684,074
2022-09-21	20.700	21.650	20.500	21.600	18.211	2,828,873
2022-09-20	21.700	21.740	20.870	20.970	17.680	1,957,442
2022-09-19	21.590	21.690	20.980	21.620	18.228	1,321,885
2022-09-16	21.940	21.960	21.360	21.620	18.228	4,576,734
2022-09-15	22.450	22.520	22.060	22.250	18.759	1,748,356
2022-09-14	22.900	23.040	22.360	22.500	18.970	2,406,966
2022-09-13	23.260	23.540	23.060	23.110	19.484	2,005,737
2022-09-12	22.900	23.270	22.740	23.160	19.526	1,683,932
2022-09-09	22.340	22.820	22.260	22.690	19.130	1,192,843
2022-09-08	22.130	22.270	21.700	22.270	18.776	1,840,765
2022-09-07	21.640	22.200	21.580	21.980	18.531	1,958,897
2022-09-06	21.850	22.140	21.700	21.830	18.405	1,292,707
2022-09-05	21.630	21.980	21.250	21.930	18.489	1,494,115
2022-09-02	21.970	22.200	21.770	22.200	18.717	1,644,360
2022-09-01	22.180	22.310	21.790	21.840	18.413	2,137,903
2022-08-31	22.500	22.520	22.020	22.280	18.784	2,881,917
2022-08-30	22.470	22.950	22.320	22.330	18.826	1,525,347
2022-08-29	22.300	22.450	21.850	22.390	18.877	1,470,168
2022-08-26	23.270	23.280	22.520	22.610	19.063	1,525,439
2022-08-25	22.750	23.210	22.630	23.010	19.400	1,417,225
2022-08-24	22.980	23.170	22.650	22.860	19.273	1,209,201
2022-08-23	22.880	23.350	22.790	23.100	19.476	1,424,364
2022-08-22	24.040	24.040	23.180	23.270	19.619	1,797,833
2022-08-19	24.300	24.420	24.050	24.130	20.344	1,124,715
2022-08-18	24.500	24.650	24.160	24.350	20.530	1,576,536
2022-08-17	25.240	25.260	24.570	24.690	20.816	1,673,881
2022-08-16	25.190	25.550	24.720	25.170	21.221	1,656,642
2022-08-15	25.700	25.750	25.050	25.050	21.120	1,459,331
2022-08-12	25.350	26.090	25.320	25.570	21.558	2,170,739
2022-08-11	24.950	25.340	24.700	25.260	21.297	2,371,945
2022-08-10	24.530	24.820	24.400	24.580	20.723	1,538,165
2022-08-09	24.510	24.810	24.350	24.590	20.732	1,597,388
2022-08-08	24.530	24.880	24.070	24.470	20.631	2,133,789
2022-08-05	24.080	24.380	23.630	23.990	20.226	1,742,956
2022-08-04	24.240	24.330	23.770	24.220	20.420	2,670,271
2022-08-03	24.590	24.590	23.660	24.000	20.234	3,671,994
2022-08-02	24.200	24.680	24.080	24.680	20.808	1,840,530
2022-08-01	24.460	24.810	24.280	24.330	20.513	1,398,306

← NewerPage 18 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.