Veolia Environnement VE SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 29.390 | 29.480 | 28.720 | 28.840 | 27.632 | 1,459,622 |
| 2025-11-06 | 29.180 | 29.900 | 28.850 | 29.430 | 28.198 | 2,169,395 |
| 2025-11-05 | 28.600 | 29.060 | 28.570 | 29.040 | 27.824 | 1,584,669 |
| 2025-11-04 | 28.350 | 28.720 | 28.240 | 28.720 | 27.517 | 1,360,233 |
| 2025-11-03 | 28.640 | 28.740 | 28.540 | 28.620 | 27.422 | 1,044,145 |
| 2025-10-31 | 29.190 | 29.200 | 28.610 | 28.650 | 27.450 | 1,735,331 |
| 2025-10-30 | 29.260 | 29.440 | 29.020 | 29.250 | 28.025 | 1,279,664 |
| 2025-10-29 | 29.240 | 29.440 | 29.070 | 29.180 | 27.958 | 1,647,706 |
| 2025-10-28 | 29.400 | 29.510 | 29.240 | 29.440 | 28.207 | 1,314,152 |
| 2025-10-27 | 29.590 | 29.600 | 29.280 | 29.470 | 28.236 | 1,105,476 |
| 2025-10-24 | 29.610 | 29.730 | 29.140 | 29.600 | 28.361 | 1,090,006 |
| 2025-10-23 | 29.600 | 29.860 | 29.560 | 29.650 | 28.408 | 1,239,985 |
| 2025-10-22 | 29.760 | 29.850 | 29.520 | 29.730 | 28.485 | 1,340,707 |
| 2025-10-21 | 29.610 | 29.810 | 29.520 | 29.740 | 28.495 | 1,380,549 |
| 2025-10-20 | 29.980 | 30.100 | 29.440 | 29.580 | 28.341 | 1,664,044 |
← NewerPage 5 of 5 · 255 trading days
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.