Veolia Environnement VE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	32.550	32.730	32.360	32.400	32.400	4,959,071
2026-10-15	32.210	32.630	32.190	32.380	32.380	1,925,100
2026-10-14	31.980	32.320	31.850	32.090	32.090	2,209,018
2026-10-13	31.500	32.090	31.490	31.780	31.780	1,512,689
2026-10-12	31.270	31.460	31.150	31.280	31.280	995,653
2026-10-09	31.100	31.270	30.990	31.090	31.090	1,189,214
2026-10-08	30.740	30.970	30.630	30.890	30.890	1,604,577
2026-10-07	31.280	31.300	30.660	30.840	30.840	1,989,766
2026-10-06	30.610	31.470	30.590	31.340	31.340	2,621,269
2026-10-05	30.620	30.780	30.320	30.460	30.460	1,800,318
2026-10-02	30.600	30.800	30.280	30.730	30.730	1,759,101
2026-10-01	30.480	30.680	30.060	30.520	30.520	2,225,671
2026-09-30	31.000	31.390	30.730	30.810	30.810	2,125,056
2026-09-29	31.160	31.170	30.710	30.930	30.930	1,750,189
2026-09-28	31.460	31.580	31.090	31.090	31.090	1,321,739
2026-09-25	31.400	31.650	31.220	31.360	31.360	1,046,104
2026-09-24	31.300	31.440	31.030	31.310	31.310	1,196,288
2026-09-23	31.600	31.670	31.300	31.300	31.300	1,018,007
2026-09-22	31.610	31.820	31.420	31.560	31.560	1,229,716
2026-09-21	31.740	31.800	31.500	31.600	31.600	1,039,525
2026-09-18	32.000	32.060	31.480	31.740	31.740	3,233,454
2026-09-17	31.910	32.290	31.910	32.110	32.110	1,884,141
2026-09-16	31.520	31.990	31.480	31.860	31.860	1,555,347
2026-09-15	31.350	31.530	31.070	31.500	31.500	1,565,916
2026-09-14	31.400	31.480	31.080	31.350	31.350	1,295,773
2026-09-11	31.550	31.700	31.310	31.440	31.440	1,854,570
2026-09-10	31.600	31.810	31.250	31.440	31.440	1,533,237
2026-09-09	32.060	32.610	31.550	31.560	31.560	2,275,696
2026-09-08	31.860	31.980	31.720	31.950	31.950	1,298,107
2026-09-07	31.870	32.100	31.850	31.910	31.910	1,091,570
2026-09-04	31.690	32.040	31.660	31.900	31.900	1,721,333
2026-09-03	32.070	32.075	31.540	31.810	31.810	2,178,974
2026-09-02	32.440	32.620	31.860	31.880	31.880	1,285,405
2026-09-01	32.800	32.870	32.340	32.560	32.560	1,509,368
2026-08-31	32.840	33.030	32.600	32.600	32.600	1,784,007
2026-08-28	32.750	33.050	32.700	32.850	32.850	1,227,835
2026-08-27	33.900	33.900	32.460	32.580	32.580	2,701,118
2026-08-26	34.110	34.250	33.910	33.910	33.910	997,877
2026-08-25	34.120	34.220	33.950	34.050	34.050	825,144
2026-08-24	34.110	34.250	33.920	34.030	34.030	783,901
2026-08-21	34.360	34.590	34.090	34.090	34.090	1,827,440
2026-08-20	34.360	34.550	33.970	34.280	34.280	1,362,846
2026-08-19	34.060	34.290	33.950	34.070	34.070	1,060,817
2026-08-18	33.900	33.960	33.710	33.840	33.840	991,070
2026-08-17	34.160	34.160	33.750	33.840	33.840	1,077,418
2026-08-14	34.240	34.280	33.750	34.030	34.030	1,270,828
2026-08-13	34.440	34.490	34.190	34.220	34.220	1,011,495
2026-08-12	34.650	34.670	34.320	34.470	34.470	1,259,788
2026-08-11	34.620	34.660	34.340	34.410	34.410	849,100
2026-08-10	35.220	35.220	34.570	34.570	34.570	1,265,340
2026-08-07	35.150	35.310	34.790	35.190	35.190	1,279,800
2026-08-06	35.470	35.470	35.060	35.070	35.070	1,295,012
2026-08-05	35.200	35.630	35.160	35.290	35.290	1,327,616
2026-08-04	34.500	35.040	34.400	34.980	34.980	1,647,998
2026-08-03	34.560	34.830	34.160	34.300	34.300	2,342,756
2026-07-31	35.740	36.020	34.470	34.470	34.470	3,106,657
2026-07-30	35.490	36.490	35.330	35.800	35.800	1,919,838
2026-07-29	35.750	35.900	34.980	35.150	35.150	1,825,643
2026-07-28	35.580	35.930	35.310	35.680	35.680	1,809,996
2026-07-27	36.950	37.060	36.050	36.050	36.050	1,605,070

Page 1 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.