Veolia Environnement VE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	32.760	33.330	32.730	32.770	26.459	1,260,639
2022-02-08	32.060	32.720	32.010	32.620	26.338	1,182,633
2022-02-07	32.500	32.610	31.730	32.050	25.877	1,349,854
2022-02-04	32.870	33.000	32.210	32.360	26.128	1,610,202
2022-02-03	32.930	33.080	32.610	32.860	26.531	1,328,454
2022-02-02	32.300	32.930	32.300	32.930	26.588	1,427,735
2022-02-01	32.200	32.760	32.190	32.250	26.039	1,312,855
2022-01-31	32.060	32.290	31.770	31.930	25.781	1,494,280
2022-01-28	32.180	32.350	31.320	31.650	25.554	1,370,806
2022-01-27	31.700	32.350	31.520	32.280	26.063	1,334,858
2022-01-26	31.110	32.000	31.100	31.800	25.676	1,624,950
2022-01-25	30.800	31.220	30.660	30.980	25.013	1,556,482
2022-01-24	31.800	32.090	30.570	30.760	24.836	2,553,698
2022-01-21	32.700	32.720	31.800	31.900	25.756	1,654,100
2022-01-20	32.410	33.110	32.250	33.000	26.644	1,831,902
2022-01-19	32.180	32.350	31.890	32.280	26.063	1,367,307
2022-01-18	32.480	32.580	32.110	32.240	26.031	1,307,164
2022-01-17	32.420	32.670	32.080	32.590	26.313	1,496,564
2022-01-14	32.430	32.550	32.120	32.300	26.079	1,401,392
2022-01-13	32.200	32.540	32.080	32.540	26.273	1,473,691
2022-01-12	32.760	32.800	32.100	32.180	25.982	1,371,862
2022-01-11	32.500	32.850	32.400	32.590	26.313	1,297,235
2022-01-10	33.400	33.490	32.150	32.370	26.136	1,987,004
2022-01-07	32.200	33.170	32.200	33.170	26.782	2,374,033
2022-01-06	31.910	32.520	31.820	32.330	26.103	1,549,629
2022-01-05	32.490	32.570	32.190	32.190	25.990	1,958,027
2022-01-04	32.780	32.840	32.360	32.640	26.354	1,467,908
2022-01-03	32.280	32.770	32.250	32.600	26.321	941,168
2021-12-31	32.000	32.260	31.990	32.260	26.047	417,547
2021-12-30	32.000	32.310	32.000	32.080	25.902	930,963
2021-12-29	32.600	32.610	32.180	32.240	26.031	827,380
2021-12-28	31.830	32.580	31.730	32.580	26.305	1,437,975
2021-12-27	31.800	32.030	31.680	31.710	25.603	642,892
2021-12-24	32.000	32.140	31.810	31.840	25.708	289,498
2021-12-23	31.900	32.000	31.660	31.740	25.627	1,087,137
2021-12-22	31.570	31.770	31.050	31.770	25.651	1,098,929
2021-12-21	31.400	31.700	31.220	31.560	25.482	1,453,464
2021-12-20	30.850	31.310	30.680	31.310	25.280	1,479,235
2021-12-17	31.510	31.810	31.180	31.540	25.466	2,880,308
2021-12-16	32.070	32.190	30.980	31.650	25.554	2,397,618
2021-12-15	31.200	31.600	31.150	31.460	25.401	1,906,474
2021-12-14	30.990	31.160	30.700	30.760	24.836	1,620,255
2021-12-13	30.950	31.060	30.660	31.020	25.046	1,604,801
2021-12-10	30.460	30.860	30.350	30.740	24.820	1,094,254
2021-12-09	30.230	30.880	30.190	30.760	24.836	1,872,666
2021-12-08	29.680	30.350	29.680	30.110	24.311	2,415,069
2021-12-07	29.550	29.750	29.200	29.720	23.996	1,903,742
2021-12-06	29.040	29.510	28.910	29.440	23.770	1,693,250
2021-12-03	28.660	29.250	28.620	28.870	23.310	1,979,609
2021-12-02	28.800	28.940	28.290	28.440	22.963	1,525,292
2021-12-01	28.580	29.160	28.470	29.130	23.520	2,528,000
2021-11-30	28.050	28.620	27.840	28.400	22.930	2,881,674
2021-11-29	27.800	28.540	27.750	28.240	22.801	2,472,021
2021-11-26	28.760	28.760	27.750	27.860	22.494	3,114,173
2021-11-25	29.200	29.340	29.100	29.250	23.617	1,119,932
2021-11-24	28.930	29.140	28.780	29.140	23.528	1,320,057
2021-11-23	28.700	29.170	28.480	28.880	23.318	1,312,077
2021-11-22	29.160	29.300	28.570	28.970	23.391	1,555,691
2021-11-19	29.970	30.030	28.960	29.020	23.431	1,859,763
2021-11-18	30.010	30.110	29.830	29.920	24.158	691,446

← NewerPage 21 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.