Veolia Environnement VE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	24.100	24.480	24.070	24.370	20.546	1,994,678
2022-07-28	23.610	23.920	23.190	23.920	20.167	1,494,058
2022-07-27	23.150	23.670	23.120	23.400	19.729	2,067,799
2022-07-26	23.250	23.350	22.650	23.040	19.425	2,369,331
2022-07-25	23.680	24.210	23.630	23.850	20.108	1,302,102
2022-07-22	23.700	24.030	23.620	23.770	20.041	1,482,589
2022-07-21	23.760	24.220	23.450	23.710	19.990	1,294,604
2022-07-20	24.400	24.640	23.570	23.760	20.032	2,145,307
2022-07-19	23.260	24.290	23.180	24.240	20.437	1,660,486
2022-07-18	22.990	23.430	22.870	23.430	19.754	1,436,538
2022-07-15	22.700	23.060	22.590	22.810	19.231	1,656,544
2022-07-14	23.140	23.150	22.340	22.520	18.987	1,278,993
2022-07-13	23.430	23.490	22.990	23.250	19.602	1,196,141
2022-07-12	22.980	23.430	22.880	23.380	19.712	1,051,264
2022-07-11	23.040	23.300	22.880	23.180	19.543	1,251,818
2022-07-08	23.160	23.730	22.910	23.370	19.703	1,712,163
2022-07-07	22.860	23.420	22.640	23.300	19.644	2,330,619
2022-07-06	22.560	22.660	22.210	22.450	18.928	2,324,722
2022-07-05	22.740	22.970	22.210	22.220	18.734	2,877,115
2022-07-04	24.100	24.180	23.460	23.530	18.998	1,236,373
2022-07-01	23.040	23.950	22.740	23.620	19.071	2,219,399
2022-06-30	23.540	23.930	22.970	23.290	18.805	3,410,411
2022-06-29	24.400	24.720	23.800	24.110	19.467	1,859,074
2022-06-28	24.700	24.800	24.170	24.720	19.959	1,540,362
2022-06-27	23.920	24.540	23.850	24.420	19.717	2,476,977
2022-06-24	23.260	23.910	23.110	23.910	19.305	2,348,096
2022-06-23	23.390	23.520	22.950	22.950	18.530	1,969,671
2022-06-22	23.400	23.890	22.940	23.620	19.071	1,983,775
2022-06-21	23.670	23.820	23.460	23.580	19.039	1,172,752
2022-06-20	23.430	23.570	22.960	23.460	18.942	1,484,288
2022-06-17	23.170	23.640	23.020	23.240	18.764	3,316,127
2022-06-16	24.050	24.260	22.510	23.150	18.691	3,221,376
2022-06-15	23.910	24.340	23.900	24.010	19.386	1,849,315
2022-06-14	24.410	24.500	23.500	23.500	18.974	2,301,395
2022-06-13	24.940	24.940	24.150	24.220	19.555	2,598,138
2022-06-10	26.240	26.430	25.070	25.250	20.387	2,264,729
2022-06-09	26.390	26.880	26.310	26.460	21.364	1,407,347
2022-06-08	26.970	26.980	26.220	26.620	21.493	1,453,411
2022-06-07	26.600	27.000	26.600	26.990	21.792	1,410,113
2022-06-06	26.760	26.890	26.470	26.610	21.485	1,071,548
2022-06-03	26.760	26.760	26.260	26.560	21.445	1,042,466
2022-06-02	26.060	26.390	25.950	26.220	21.170	1,349,789
2022-06-01	26.400	26.630	25.920	25.920	20.928	1,710,417
2022-05-31	27.040	27.110	26.040	26.040	21.025	4,799,869
2022-05-30	26.760	27.180	26.540	27.150	21.921	1,732,490
2022-05-27	26.680	26.750	26.240	26.560	21.445	1,385,272
2022-05-26	25.940	26.570	25.880	26.460	21.364	1,201,040
2022-05-25	26.100	26.400	25.910	26.110	21.081	1,535,883
2022-05-24	26.000	26.000	25.460	25.580	20.653	1,368,223
2022-05-23	26.210	26.340	25.580	26.180	21.138	1,971,819
2022-05-20	25.440	26.250	25.340	25.870	20.888	2,227,476
2022-05-19	25.400	25.470	24.850	25.180	20.331	2,319,865
2022-05-18	26.560	26.750	25.770	25.830	20.855	2,120,325
2022-05-17	26.000	26.560	25.880	26.230	21.178	2,015,661
2022-05-16	25.840	25.880	25.400	25.820	20.847	1,982,168
2022-05-13	25.350	26.050	25.280	25.980	20.976	2,751,540
2022-05-12	26.000	26.350	24.530	25.040	20.217	3,670,802
2022-05-11	25.700	26.650	25.550	26.650	21.517	2,017,434
2022-05-10	25.620	25.950	25.380	25.560	20.637	1,894,497
2022-05-09	26.140	26.500	25.260	25.270	20.403	1,975,256

← NewerPage 19 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.