Veolia Environnement VE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	28.120	28.220	28.000	28.030	25.677	1,641,621
2025-02-24	27.580	28.530	27.570	28.230	25.860	2,970,134
2025-02-21	27.170	27.470	27.110	27.470	25.164	1,806,807
2025-02-20	27.220	27.480	27.180	27.180	24.898	1,730,471
2025-02-19	27.310	27.610	27.110	27.210	24.926	2,373,053
2025-02-18	27.710	27.790	27.360	27.370	25.072	2,341,864
2025-02-17	27.510	27.770	27.430	27.710	25.384	1,246,161
2025-02-14	27.490	27.760	27.350	27.630	25.310	1,941,496
2025-02-13	26.890	27.590	26.890	27.410	25.109	2,816,375
2025-02-12	27.510	27.690	26.780	26.780	24.532	3,722,896
2025-02-11	27.710	27.800	27.290	27.350	25.054	1,946,420
2025-02-10	27.810	27.960	27.620	27.640	25.320	1,855,885
2025-02-07	27.900	28.090	27.690	27.780	25.448	2,060,529
2025-02-06	27.400	27.780	27.390	27.760	25.430	2,269,318
2025-02-05	27.680	27.690	27.250	27.470	25.164	1,550,716
2025-02-04	27.440	27.780	27.300	27.750	25.420	2,312,519
2025-02-03	26.990	27.420	26.950	27.360	25.063	2,470,585
2025-01-31	27.570	27.940	27.410	27.550	25.237	2,411,906
2025-01-30	27.400	27.560	27.170	27.550	25.237	1,681,903
2025-01-29	27.300	27.600	27.210	27.380	25.081	2,155,138
2025-01-28	27.250	27.630	27.040	27.480	25.173	1,992,833
2025-01-27	26.810	27.410	26.810	27.130	24.852	2,508,383
2025-01-24	27.290	27.420	26.870	26.940	24.678	2,032,096
2025-01-23	27.100	27.340	27.030	27.180	24.898	1,790,884
2025-01-22	27.780	27.810	27.150	27.150	24.871	1,876,946
2025-01-21	27.240	27.700	27.220	27.700	25.375	1,831,767
2025-01-20	27.500	27.530	27.110	27.420	25.118	1,404,979
2025-01-17	27.060	27.550	27.050	27.420	25.118	3,560,681
2025-01-16	26.840	26.880	26.230	26.820	24.568	2,240,927
2025-01-15	26.810	27.040	26.710	26.890	24.633	1,766,169
2025-01-14	26.750	26.980	26.600	26.650	24.413	1,719,676
2025-01-13	26.260	26.550	26.180	26.380	24.165	1,355,931
2025-01-10	26.940	27.000	26.400	26.470	24.248	2,236,035
2025-01-09	26.940	27.080	26.760	26.960	24.697	992,742
2025-01-08	27.150	27.220	26.710	27.000	24.733	1,596,590
2025-01-07	27.240	27.450	26.870	27.170	24.889	1,651,600
2025-01-06	26.830	27.250	26.710	27.170	24.889	1,921,226
2025-01-03	27.290	27.320	26.660	26.720	24.477	1,494,853
2025-01-02	27.300	27.390	26.960	27.230	24.944	955,272
2024-12-31	26.800	27.210	26.770	27.110	24.834	764,730
2024-12-30	26.920	27.070	26.800	26.840	24.587	784,850
2024-12-27	26.740	26.950	26.670	26.940	24.678	988,218
2024-12-24	26.790	26.970	26.720	26.800	24.550	483,988
2024-12-23	26.740	26.870	26.650	26.730	24.486	1,129,550
2024-12-20	26.560	26.800	26.320	26.800	24.550	4,488,149
2024-12-19	26.590	26.860	26.530	26.830	24.578	2,197,555
2024-12-18	27.110	27.270	27.020	27.020	24.752	1,894,206
2024-12-17	27.300	27.390	27.120	27.280	24.990	2,263,992
2024-12-16	27.750	27.860	27.330	27.620	25.301	1,756,751
2024-12-13	27.940	28.080	27.860	27.860	25.521	1,171,242
2024-12-12	27.960	28.160	27.880	28.080	25.723	1,784,921
2024-12-11	28.000	28.180	27.960	28.030	25.677	1,259,880
2024-12-10	28.290	28.360	28.010	28.030	25.677	1,567,864
2024-12-09	28.360	28.520	28.260	28.330	25.952	1,553,302
2024-12-06	28.110	28.470	28.060	28.250	25.878	2,016,047
2024-12-05	27.450	28.110	27.390	28.110	25.750	2,312,377
2024-12-04	27.270	27.590	27.270	27.370	25.072	1,435,321
2024-12-03	27.360	27.630	27.330	27.400	25.100	1,319,578
2024-12-02	27.050	27.710	27.040	27.330	25.036	2,074,043
2024-11-29	27.400	27.580	27.270	27.570	25.256	1,631,476

← NewerPage 8 of 22 · 1,281 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.