Veolia Environnement VE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	30.850	30.950	29.970	30.370	29.098	2,008,033
2025-05-22	31.240	31.270	30.730	30.890	29.596	1,779,829
2025-05-21	31.130	31.350	31.090	31.340	30.028	1,681,940
2025-05-20	31.030	31.240	30.950	31.230	29.922	1,336,526
2025-05-19	30.560	30.940	30.450	30.920	29.625	2,321,146
2025-05-16	30.530	30.530	30.190	30.390	29.117	1,636,834
2025-05-15	29.990	30.340	29.810	30.210	28.945	2,027,778
2025-05-14	29.760	30.160	29.700	29.820	28.571	2,820,386
2025-05-13	30.420	30.480	29.770	29.770	28.523	2,400,873
2025-05-12	30.780	31.010	29.970	30.360	29.089	3,279,226
2025-05-09	31.730	32.020	31.700	31.880	29.204	1,672,769
2025-05-08	31.700	31.860	31.440	31.660	29.002	1,978,975
2025-05-07	32.300	32.300	31.410	31.750	29.085	2,520,763
2025-05-06	32.310	32.600	32.180	32.430	29.707	3,045,576
2025-05-05	32.240	32.360	32.120	32.190	29.488	1,356,370
2025-05-02	32.480	32.640	32.210	32.240	29.533	1,701,273
2025-04-30	32.000	32.270	31.840	32.180	29.478	2,178,373
2025-04-29	31.750	32.050	31.670	31.830	29.158	1,325,252
2025-04-28	31.640	31.870	31.600	31.690	29.030	1,458,189
2025-04-25	31.480	31.750	31.470	31.560	28.911	1,166,518
2025-04-24	31.290	31.520	31.220	31.420	28.782	1,705,017
2025-04-23	31.680	31.730	31.150	31.260	28.636	2,113,449
2025-04-22	30.990	31.280	30.810	31.200	28.581	1,838,254
2025-04-17	30.920	31.090	30.600	30.990	28.388	2,061,847
2025-04-16	30.400	30.960	30.220	30.940	28.343	2,009,053
2025-04-15	30.030	30.900	30.020	30.900	28.306	2,391,776
2025-04-14	29.840	30.030	29.390	29.920	27.408	2,092,892
2025-04-11	29.750	30.060	29.310	29.730	27.234	2,407,683
2025-04-10	30.760	30.760	29.450	29.450	26.978	3,682,775
2025-04-09	27.670	28.410	27.510	28.310	25.933	4,324,511
2025-04-08	28.630	28.900	27.850	28.530	26.135	5,042,286
2025-04-07	27.600	29.740	27.200	28.270	25.897	8,411,540
2025-04-04	32.440	32.540	30.610	30.770	28.187	5,304,743
2025-04-03	32.140	32.700	31.960	32.600	29.863	2,704,984
2025-04-02	32.200	32.640	32.200	32.640	29.900	1,734,472
2025-04-01	31.870	32.420	31.870	32.380	29.662	2,356,438
2025-03-31	32.040	32.070	31.635	31.750	29.085	4,005,702
2025-03-28	32.050	32.280	31.920	32.150	29.451	1,804,791
2025-03-27	31.530	32.220	31.510	32.100	29.405	2,995,334
2025-03-26	31.860	31.980	31.710	31.790	29.121	1,898,157
2025-03-25	31.440	32.020	31.440	31.830	29.158	2,878,033
2025-03-24	31.670	31.850	31.410	31.500	28.856	2,072,619
2025-03-21	31.350	31.480	31.270	31.370	28.736	4,182,685
2025-03-20	31.680	31.760	31.340	31.460	28.819	1,860,775
2025-03-19	31.640	31.930	31.570	31.670	29.011	3,091,592
2025-03-18	31.350	31.730	31.340	31.710	29.048	2,774,430
2025-03-17	30.930	31.470	30.900	31.190	28.572	2,734,980
2025-03-14	30.400	30.780	30.300	30.590	28.022	2,813,477
2025-03-13	30.310	30.700	30.300	30.470	27.912	3,175,661
2025-03-12	30.400	30.580	30.300	30.380	27.830	3,180,314
2025-03-11	30.530	30.740	30.080	30.240	27.701	3,305,469
2025-03-10	30.970	31.050	30.430	30.430	27.875	3,956,536
2025-03-07	30.520	30.770	30.230	30.770	28.187	3,975,492
2025-03-06	30.080	30.550	29.940	30.470	27.912	2,929,500
2025-03-05	29.430	30.300	29.190	30.080	27.555	4,122,482
2025-03-04	29.490	29.720	29.110	29.340	26.877	3,755,721
2025-03-03	28.810	29.260	28.490	29.160	26.712	3,418,545
2025-02-28	28.500	28.760	28.390	28.760	26.346	5,567,787
2025-02-27	28.650	28.680	28.140	28.500	26.107	3,018,965
2025-02-26	28.110	28.540	28.060	28.310	25.933	2,610,126

← NewerPage 7 of 22 · 1,284 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.