Veolia Environnement VE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	31.700	32.080	31.510	31.960	30.622	1,872,226
2026-02-02	31.640	31.880	31.360	31.530	30.210	2,175,442
2026-01-30	31.590	31.930	31.540	31.630	30.306	1,744,646
2026-01-29	31.500	31.790	31.400	31.560	30.238	1,337,246
2026-01-28	31.160	31.410	30.940	31.410	30.095	1,439,576
2026-01-27	30.800	31.200	30.680	31.160	29.855	1,664,048
2026-01-26	30.460	30.890	30.460	30.720	29.434	1,634,227
2026-01-23	30.000	30.250	29.890	30.250	28.983	1,519,187
2026-01-22	29.590	30.240	29.590	29.960	28.705	1,609,767
2026-01-21	28.830	29.430	28.780	29.380	28.150	1,795,142
2026-01-20	29.470	29.470	28.850	28.930	27.719	1,964,171
2026-01-19	29.700	29.740	29.390	29.480	28.246	1,187,932
2026-01-16	29.910	29.950	29.500	29.820	28.571	1,480,984
2026-01-15	29.980	29.990	29.550	29.840	28.590	1,362,904
2026-01-14	29.630	30.070	29.630	29.870	28.619	1,650,526
2026-01-13	30.330	30.350	29.440	29.590	28.351	2,095,929
2026-01-12	30.390	30.460	30.010	30.330	29.060	1,074,480
2026-01-09	30.750	30.760	30.370	30.460	29.185	1,383,007
2026-01-08	30.340	30.890	30.340	30.770	29.482	1,648,134
2026-01-07	30.060	30.730	30.040	30.410	29.137	1,872,489
2026-01-06	30.000	30.280	29.820	29.940	28.686	1,472,253
2026-01-05	30.270	30.330	29.770	29.990	28.734	1,460,426
2026-01-02	29.800	30.190	29.620	30.140	28.878	1,259,892
2025-12-31	29.750	29.750	29.590	29.720	28.475	467,813
2025-12-30	29.530	29.790	29.430	29.750	28.504	866,441
2025-12-29	29.490	29.670	29.300	29.590	28.351	1,053,404
2025-12-24	29.290	29.430	29.270	29.280	28.054	251,104
2025-12-23	29.450	29.520	29.150	29.340	28.111	951,637
2025-12-22	29.320	29.350	28.900	29.230	28.006	1,465,791
2025-12-19	29.300	29.480	29.270	29.480	28.246	3,113,626
2025-12-18	29.580	29.690	29.320	29.320	28.092	1,797,213
2025-12-17	29.520	29.560	29.220	29.470	28.236	1,361,181
2025-12-16	29.260	29.730	29.230	29.520	28.284	1,796,205
2025-12-15	29.220	29.420	28.890	29.270	28.044	1,966,491
2025-12-12	29.400	29.540	29.140	29.140	27.920	1,689,023
2025-12-11	28.850	29.400	28.790	29.380	28.150	2,087,760
2025-12-10	29.230	29.260	28.840	28.860	27.652	1,513,122
2025-12-09	29.240	29.470	29.210	29.290	28.064	1,215,829
2025-12-08	29.250	29.510	29.170	29.260	28.035	1,178,155
2025-12-05	29.500	29.590	29.300	29.320	28.092	933,392
2025-12-04	29.660	29.680	29.350	29.430	28.198	1,329,297
2025-12-03	29.580	29.760	29.350	29.740	28.495	2,072,551
2025-12-02	29.490	29.560	29.080	29.170	27.949	1,229,300
2025-12-01	29.260	29.670	29.210	29.440	28.207	1,665,621
2025-11-28	29.200	29.290	29.060	29.290	28.064	1,253,550
2025-11-27	29.390	29.520	29.130	29.160	27.939	953,375
2025-11-26	28.900	29.420	28.750	29.350	28.121	1,435,136
2025-11-25	28.790	29.140	28.530	28.980	27.766	1,699,814
2025-11-24	28.750	29.200	28.650	28.730	27.527	3,214,079
2025-11-21	28.200	28.550	27.850	28.500	27.307	2,244,948
2025-11-20	28.620	28.790	28.400	28.400	27.211	1,758,859
2025-11-19	28.560	28.890	28.350	28.510	27.316	2,100,165
2025-11-18	28.710	28.740	28.530	28.610	27.412	1,874,400
2025-11-17	28.990	29.160	28.880	29.000	27.786	1,321,949
2025-11-14	29.540	29.540	28.840	29.070	27.853	1,490,472
2025-11-13	29.360	29.690	29.280	29.620	28.380	1,532,561
2025-11-12	29.220	29.450	29.180	29.250	28.025	1,470,348
2025-11-11	28.880	29.330	28.780	29.220	27.996	1,319,314
2025-11-10	29.010	29.070	28.800	28.930	27.719	1,251,818
2025-11-07	29.390	29.480	28.720	28.840	27.632	1,459,622

← NewerPage 4 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.