Veolia Environnement VE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	36.840	37.070	36.590	36.590	36.590	1,645,587
2026-07-23	37.280	37.290	36.640	36.780	36.780	1,264,450
2026-07-22	36.740	37.330	36.610	37.250	37.250	1,256,960
2026-07-21	37.050	37.300	36.410	36.580	36.580	1,312,082
2026-07-20	37.360	37.570	37.180	37.180	37.180	1,547,104
2026-07-17	37.300	37.600	37.230	37.510	37.510	1,605,467
2026-07-16	37.390	37.460	36.760	37.220	37.220	1,259,660
2026-07-15	37.380	37.610	37.300	37.520	37.520	1,403,999
2026-07-14	36.970	37.660	36.900	37.460	37.460	1,333,083
2026-07-13	36.230	36.950	36.230	36.950	36.950	1,806,538
2026-07-10	36.460	36.680	36.220	36.280	36.280	1,802,640
2026-07-09	36.700	36.870	36.520	36.520	36.520	2,027,329
2026-07-08	36.800	37.020	36.390	36.700	36.700	1,919,548
2026-07-07	37.090	37.480	36.890	37.010	37.010	1,645,602
2026-07-06	37.510	37.620	36.990	37.080	37.080	1,532,982
2026-07-03	36.740	37.620	36.740	37.510	37.510	1,315,385
2026-07-02	35.770	36.570	35.700	36.490	36.490	1,397,407
2026-07-01	36.330	36.360	35.640	35.740	35.740	3,290,568
2026-06-30	36.260	36.440	36.080	36.440	36.440	2,259,312
2026-06-29	36.240	36.330	35.870	36.090	36.090	1,934,050
2026-06-26	36.160	36.370	36.040	36.230	36.230	1,753,854
2026-06-25	35.100	36.380	34.910	36.150	36.150	1,912,905
2026-06-24	35.900	35.900	35.530	35.630	35.630	2,678,510
2026-06-23	35.970	36.110	35.520	36.010	36.010	1,708,228
2026-06-22	36.050	36.220	35.540	36.020	36.020	1,357,628
2026-06-19	35.900	36.080	35.840	36.080	36.080	5,135,208
2026-06-18	36.010	36.120	35.640	35.950	35.950	1,713,675
2026-06-17	35.900	35.920	35.670	35.910	35.910	1,393,377
2026-06-16	35.570	35.960	35.570	35.880	35.880	1,413,168
2026-06-15	35.710	35.810	35.500	35.600	35.600	1,310,955
2026-06-12	35.600	35.650	35.190	35.460	35.460	1,473,412
2026-06-11	34.780	35.420	34.730	35.200	35.200	1,693,835
2026-06-10	34.250	34.790	34.170	34.700	34.700	1,800,391
2026-06-09	34.770	34.920	34.130	34.130	34.130	1,722,002
2026-06-08	34.700	34.910	34.570	34.670	34.670	1,076,321
2026-06-05	34.810	35.080	34.730	34.880	34.880	1,414,114
2026-06-04	35.000	35.190	34.520	34.580	34.580	1,501,111
2026-06-03	34.600	35.210	34.490	35.060	35.060	2,637,910
2026-06-02	34.280	34.560	34.230	34.300	34.300	1,507,388
2026-06-01	34.540	34.670	34.050	34.130	34.130	1,527,224
2026-05-29	34.690	34.750	34.470	34.730	34.730	4,683,107
2026-05-28	34.860	34.930	34.480	34.560	34.560	1,218,858
2026-05-27	35.150	35.230	34.820	34.920	34.920	1,287,064
2026-05-26	35.260	35.440	35.130	35.260	35.260	1,239,966
2026-05-25	34.900	35.420	34.900	35.330	35.330	1,122,325
2026-05-22	34.450	34.760	34.350	34.690	34.690	1,265,332
2026-05-21	34.490	34.600	34.240	34.510	34.510	1,342,926
2026-05-20	34.200	34.810	34.060	34.570	34.570	1,539,753
2026-05-19	34.290	34.580	34.080	34.270	34.270	1,356,538
2026-05-18	33.600	34.200	33.160	34.200	34.200	2,071,903
2026-05-15	34.500	34.570	33.620	33.620	33.620	1,739,528
2026-05-14	34.800	34.920	34.660	34.660	34.660	1,196,365
2026-05-13	34.320	34.530	34.150	34.460	34.460	1,373,980
2026-05-12	34.520	34.530	34.040	34.270	34.270	1,293,988
2026-05-11	34.080	34.700	33.880	34.630	34.630	1,816,736
2026-05-08	35.600	35.910	35.450	35.820	34.320	1,614,812
2026-05-07	36.360	36.610	35.910	35.910	34.406	1,667,624
2026-05-06	35.670	36.550	35.230	36.200	34.684	2,487,416
2026-05-05	35.300	35.910	35.250	35.670	34.176	2,128,933
2026-05-04	35.870	36.020	35.130	35.310	33.831	1,955,958

← NewerPage 2 of 22 · 1,283 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.