Veolia Environnement VE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	27.100	27.650	27.100	27.550	25.237	2,002,525
2024-11-27	27.200	27.200	26.540	27.030	24.761	2,916,171
2024-11-26	27.660	27.770	27.350	27.350	25.054	2,141,530
2024-11-25	28.020	28.240	27.720	27.790	25.457	3,525,065
2024-11-22	28.000	28.060	27.580	27.840	25.503	2,418,090
2024-11-21	27.900	28.050	27.740	27.910	25.567	1,476,475
2024-11-20	28.330	28.450	27.980	27.990	25.640	1,427,118
2024-11-19	28.500	28.660	27.870	28.180	25.814	1,691,416
2024-11-18	28.750	28.950	28.260	28.430	26.043	1,362,190
2024-11-15	28.490	28.870	28.440	28.580	26.181	1,850,931
2024-11-14	28.210	28.530	28.210	28.470	26.080	2,119,301
2024-11-13	28.070	28.430	27.900	28.110	25.750	2,188,795
2024-11-12	28.650	28.690	28.130	28.180	25.814	2,051,518
2024-11-11	28.630	29.040	28.630	28.860	26.437	1,474,874
2024-11-08	28.450	28.690	28.170	28.420	26.034	2,139,007
2024-11-07	29.200	29.330	28.400	28.550	26.153	2,809,097
2024-11-06	29.800	29.890	28.890	29.100	26.657	2,448,102
2024-11-05	29.130	29.680	29.110	29.470	26.996	1,120,239
2024-11-04	29.170	29.520	29.110	29.130	26.685	849,315
2024-11-01	29.090	29.460	29.080	29.290	26.831	1,074,884
2024-10-31	29.170	29.280	28.930	29.170	26.721	1,875,515
2024-10-30	29.530	29.600	29.180	29.410	26.941	1,656,769
2024-10-29	29.900	30.020	29.560	29.690	27.198	1,522,061
2024-10-28	29.400	29.810	29.380	29.760	27.262	1,397,948
2024-10-25	29.240	29.420	29.050	29.110	26.666	1,412,185
2024-10-24	29.960	30.040	29.390	29.390	26.923	1,896,582
2024-10-23	29.880	30.140	29.880	29.910	27.399	993,361
2024-10-22	30.000	30.010	29.390	29.990	27.472	1,737,190
2024-10-21	30.570	30.670	30.150	30.180	27.646	1,701,362
2024-10-18	30.330	30.760	30.300	30.570	28.004	6,085,722
2024-10-17	30.140	31.030	30.060	30.600	28.031	2,458,383
2024-10-16	29.740	30.130	29.580	30.000	27.481	1,790,626
2024-10-15	30.210	30.350	29.850	29.850	27.344	2,230,946
2024-10-14	29.960	30.160	29.810	30.070	27.546	1,643,398
2024-10-11	29.560	29.860	29.530	29.800	27.298	1,335,323
2024-10-10	29.270	29.630	29.270	29.490	27.014	1,060,814
2024-10-09	29.300	29.440	29.220	29.250	26.794	1,140,499
2024-10-08	29.000	29.280	28.830	29.280	26.822	1,162,477
2024-10-07	29.510	29.530	29.100	29.170	26.721	1,166,253
2024-10-04	28.790	29.480	28.790	29.390	26.923	1,637,323
2024-10-03	29.210	29.300	28.670	28.790	26.373	1,563,889
2024-10-02	29.630	29.630	29.210	29.310	26.849	1,425,504
2024-10-01	29.530	29.880	29.410	29.640	27.152	1,376,172
2024-09-30	29.600	29.630	28.920	29.520	27.042	2,615,711
2024-09-27	29.880	30.220	29.880	30.060	27.536	1,970,155
2024-09-26	29.820	30.170	29.810	29.940	27.427	1,298,412
2024-09-25	29.680	29.770	29.440	29.650	27.161	1,368,464
2024-09-24	30.000	30.090	29.690	29.920	27.408	1,145,826
2024-09-23	30.180	30.180	29.570	29.820	27.317	1,321,897
2024-09-20	30.230	30.540	30.180	30.180	27.646	3,274,060
2024-09-19	30.300	30.500	29.920	30.140	27.610	2,009,639
2024-09-18	30.240	30.380	30.130	30.130	27.601	1,165,861
2024-09-17	30.220	30.560	30.160	30.240	27.701	1,406,959
2024-09-16	29.790	30.120	29.770	30.120	27.591	1,310,536
2024-09-13	29.800	29.960	29.620	29.780	27.280	1,084,908
2024-09-12	29.810	30.180	29.590	29.700	27.207	1,497,555
2024-09-11	29.500	29.530	29.170	29.470	26.996	1,442,011
2024-09-10	29.820	30.010	29.500	29.510	27.033	1,377,850
2024-09-09	29.600	29.850	29.600	29.800	27.298	1,064,730
2024-09-06	29.900	29.980	29.600	29.600	27.115	1,226,139

← NewerPage 9 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.