Veolia Environnement VE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	34.740	36.110	34.670	35.940	34.435	2,232,399
2026-04-29	35.690	35.720	34.670	34.810	33.352	1,615,963
2026-04-28	35.650	36.020	35.590	35.660	34.167	1,947,026
2026-04-27	35.540	35.860	35.430	35.550	34.061	1,803,574
2026-04-24	35.460	35.780	35.330	35.560	34.071	1,087,605
2026-04-23	35.010	35.610	34.950	35.610	34.119	1,101,425
2026-04-22	35.340	35.540	35.180	35.280	33.803	1,308,982
2026-04-21	35.510	35.760	35.280	35.280	33.803	817,742
2026-04-20	35.400	35.510	35.245	35.510	34.023	1,310,244
2026-04-17	35.150	35.660	34.740	35.550	34.061	2,400,961
2026-04-16	35.360	35.640	35.230	35.240	33.764	1,526,816
2026-04-15	35.320	35.590	35.180	35.310	33.831	1,881,280
2026-04-14	34.600	35.440	34.550	35.360	33.879	2,227,977
2026-04-13	34.740	34.790	34.430	34.540	33.094	2,047,556
2026-04-10	34.840	35.120	34.740	35.100	33.630	1,732,541
2026-04-09	34.700	34.890	34.620	34.890	33.429	1,643,986
2026-04-08	34.500	34.780	34.160	34.580	33.132	2,707,916
2026-04-07	33.550	33.880	33.380	33.430	32.030	1,821,750
2026-04-02	32.840	33.470	32.690	33.460	32.059	1,732,078
2026-04-01	33.200	33.490	33.080	33.080	31.695	2,194,225
2026-03-31	32.600	33.080	32.580	32.660	31.292	2,559,786
2026-03-30	31.890	32.460	31.850	32.460	31.101	2,225,701
2026-03-27	32.200	32.250	31.640	31.880	30.545	2,308,126
2026-03-26	32.130	32.270	31.910	32.120	30.775	1,514,590
2026-03-25	32.160	32.560	32.120	32.340	30.986	2,004,365
2026-03-24	31.630	31.760	31.210	31.670	30.344	1,850,528
2026-03-23	30.470	32.170	30.130	31.410	30.095	3,540,088
2026-03-20	31.860	32.060	30.970	31.100	29.798	4,922,666
2026-03-19	32.070	32.090	31.580	31.620	30.296	2,257,203
2026-03-18	33.280	33.280	32.410	32.500	31.139	2,482,775
2026-03-17	32.820	33.500	32.820	33.190	31.800	1,626,104
2026-03-16	32.830	33.060	32.660	32.790	31.417	1,774,867
2026-03-13	33.150	33.450	32.740	32.920	31.541	1,953,181
2026-03-12	32.840	33.240	32.710	33.230	31.839	1,857,286
2026-03-11	33.120	33.350	32.910	32.910	31.532	2,135,087
2026-03-10	33.000	33.310	32.790	33.130	31.743	2,935,235
2026-03-09	31.930	32.470	31.530	32.400	31.043	2,634,152
2026-03-06	33.360	33.380	32.330	32.730	31.359	2,285,298
2026-03-05	33.400	34.030	33.110	33.190	31.800	1,826,495
2026-03-04	33.210	33.790	33.190	33.430	32.030	1,656,000
2026-03-03	33.610	33.840	32.980	33.250	31.858	3,452,030
2026-03-02	35.200	35.450	34.610	34.680	33.228	2,995,855
2026-02-27	35.430	35.960	35.190	35.960	34.454	2,777,598
2026-02-26	34.740	35.810	34.550	35.430	33.946	2,236,283
2026-02-25	35.010	35.510	35.000	35.360	33.879	2,347,997
2026-02-24	34.700	35.220	34.570	35.080	33.611	2,015,475
2026-02-23	34.560	34.800	34.400	34.560	33.113	1,749,621
2026-02-20	33.950	34.540	33.800	34.450	33.007	1,837,781
2026-02-19	33.730	34.260	33.650	34.170	32.739	1,479,283
2026-02-18	33.770	34.150	33.730	34.050	32.624	1,731,836
2026-02-17	33.990	34.460	33.440	33.710	32.298	1,831,135
2026-02-16	33.560	34.170	33.430	34.060	32.634	2,000,402
2026-02-13	33.320	33.680	32.940	33.450	32.049	2,078,228
2026-02-12	33.100	33.330	32.780	33.330	31.934	2,033,678
2026-02-11	32.420	33.000	32.310	32.990	31.609	2,232,187
2026-02-10	32.110	32.340	31.960	32.320	30.967	1,338,487
2026-02-09	32.150	32.150	31.910	32.040	30.698	1,282,251
2026-02-06	31.830	32.220	31.790	32.020	30.679	1,660,067
2026-02-05	32.000	32.080	31.330	31.850	30.516	1,812,881
2026-02-04	32.010	32.340	31.890	32.100	30.756	1,443,222

← NewerPage 3 of 5 · 254 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.