Veolia Environnement VE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	27.100	27.170	26.240	26.260	21.203	1,595,583
2022-05-05	27.780	27.840	26.990	27.200	21.961	1,250,051
2022-05-04	27.500	27.720	27.120	27.190	21.953	1,093,031
2022-05-03	27.240	27.600	27.050	27.460	22.171	1,388,046
2022-05-02	27.640	27.660	25.430	27.090	21.873	2,256,824
2022-04-29	28.000	28.250	27.610	27.900	22.527	1,854,625
2022-04-28	27.540	28.080	27.500	27.800	22.446	1,762,615
2022-04-27	28.030	28.040	26.920	27.310	22.050	2,271,749
2022-04-26	28.820	28.930	28.090	28.140	22.720	1,659,148
2022-04-25	28.320	29.090	28.160	28.660	23.140	1,972,850
2022-04-22	28.600	28.980	28.440	28.630	23.116	1,634,307
2022-04-21	28.450	29.560	28.390	29.060	23.463	1,705,978
2022-04-20	27.470	28.580	27.270	28.370	22.906	1,790,776
2022-04-19	27.900	28.040	27.320	27.340	22.075	1,714,580
2022-04-14	27.900	28.530	27.810	27.980	22.591	1,802,057
2022-04-13	27.500	27.980	27.200	27.900	22.527	1,286,924
2022-04-12	27.500	27.790	27.080	27.600	22.284	1,778,941
2022-04-11	27.900	28.580	27.610	27.690	22.357	1,627,750
2022-04-08	27.450	27.760	27.200	27.430	22.147	1,608,954
2022-04-07	28.010	28.140	26.980	27.120	21.897	2,815,101
2022-04-06	28.140	28.520	27.050	27.830	22.470	2,768,317
2022-04-05	29.700	29.790	28.060	28.320	22.866	2,621,122
2022-04-04	29.760	29.900	29.370	29.900	24.141	1,248,672
2022-04-01	29.110	29.660	28.990	29.520	23.835	1,111,083
2022-03-31	29.200	29.670	29.060	29.090	23.487	1,411,803
2022-03-30	29.180	29.210	28.560	29.110	23.504	1,329,825
2022-03-29	28.390	29.310	28.390	29.220	23.592	1,974,442
2022-03-28	27.720	28.600	27.700	28.060	22.656	1,773,019
2022-03-25	28.080	28.190	27.630	27.720	22.381	1,357,570
2022-03-24	28.870	29.040	27.840	27.970	22.583	2,351,030
2022-03-23	29.320	29.550	28.760	28.800	23.253	1,575,910
2022-03-22	28.820	29.630	28.820	29.360	23.705	1,674,189
2022-03-21	29.590	29.640	28.630	28.630	23.116	1,612,424
2022-03-18	30.250	30.250	29.350	29.760	24.028	4,420,009
2022-03-17	29.860	30.280	29.240	30.020	24.238	2,334,105
2022-03-16	28.760	29.790	28.700	29.210	23.584	2,781,715
2022-03-15	27.890	28.470	27.600	28.360	22.898	1,797,063
2022-03-14	27.980	28.680	27.690	28.020	22.624	2,477,572
2022-03-11	27.540	28.410	27.120	27.270	22.018	2,555,874
2022-03-10	28.470	28.670	27.330	27.400	22.123	2,697,843
2022-03-09	27.100	28.840	26.840	28.840	23.286	4,831,156
2022-03-08	24.300	26.850	24.240	25.690	20.742	3,570,134
2022-03-07	24.000	25.610	22.880	24.780	20.008	6,259,962
2022-03-04	27.310	27.560	25.170	25.270	20.403	4,528,521
2022-03-03	28.340	28.790	27.540	27.560	22.252	2,814,417
2022-03-02	29.200	29.490	27.720	28.330	22.874	4,165,350
2022-03-01	31.140	31.250	29.820	29.820	24.077	2,501,839
2022-02-28	31.000	31.600	30.810	31.210	25.199	3,224,267
2022-02-25	29.700	31.940	29.640	31.740	25.627	3,409,859
2022-02-24	30.240	30.960	29.370	29.740	24.012	3,880,161
2022-02-23	31.500	31.910	31.450	31.740	25.627	1,566,410
2022-02-22	30.880	31.640	30.000	31.450	25.393	2,023,542
2022-02-21	32.660	32.800	31.650	31.750	25.635	1,257,018
2022-02-18	32.250	32.990	32.230	32.560	26.289	1,358,110
2022-02-17	32.320	32.550	32.070	32.330	26.103	1,151,062
2022-02-16	32.360	32.490	32.120	32.260	26.047	995,058
2022-02-15	31.410	32.340	31.400	32.250	26.039	1,456,501
2022-02-14	32.000	32.050	31.430	31.510	25.441	1,623,810
2022-02-11	32.700	32.810	32.230	32.430	26.184	1,141,496
2022-02-10	32.960	33.050	32.710	32.920	26.580	961,037

← NewerPage 20 of 22 · 1,285 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.