Verallia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 26.000 | 26.400 | 25.860 | 26.120 | 23.354 | 131,639 |
| 2024-09-04 | 26.300 | 26.420 | 25.540 | 26.100 | 23.337 | 212,237 |
| 2024-09-03 | 26.800 | 26.940 | 26.600 | 26.640 | 23.819 | 110,118 |
| 2024-09-02 | 26.780 | 26.880 | 26.340 | 26.840 | 23.998 | 73,407 |
| 2024-08-30 | 26.440 | 27.040 | 26.380 | 26.880 | 24.034 | 132,720 |
| 2024-08-29 | 26.060 | 26.560 | 26.060 | 26.440 | 23.641 | 130,418 |
| 2024-08-28 | 26.220 | 26.300 | 26.060 | 26.140 | 23.372 | 75,396 |
| 2024-08-27 | 26.620 | 26.720 | 25.820 | 26.200 | 23.426 | 118,525 |
| 2024-08-26 | 26.160 | 26.660 | 26.000 | 26.620 | 23.802 | 80,498 |
| 2024-08-23 | 25.760 | 26.120 | 25.740 | 26.060 | 23.301 | 99,446 |
| 2024-08-22 | 26.100 | 26.280 | 25.740 | 25.740 | 23.015 | 181,717 |
| 2024-08-21 | 26.340 | 26.520 | 26.140 | 26.180 | 23.408 | 104,185 |
| 2024-08-20 | 26.680 | 26.760 | 26.320 | 26.320 | 23.533 | 162,387 |
| 2024-08-19 | 26.720 | 26.880 | 26.560 | 26.700 | 23.873 | 91,042 |
| 2024-08-16 | 26.960 | 26.960 | 26.520 | 26.720 | 23.891 | 96,567 |
| 2024-08-15 | 26.500 | 27.180 | 26.500 | 26.780 | 23.945 | 95,857 |
| 2024-08-14 | 26.360 | 26.580 | 26.320 | 26.500 | 23.694 | 160,673 |
| 2024-08-13 | 26.300 | 26.340 | 25.940 | 26.300 | 23.515 | 126,769 |
| 2024-08-12 | 26.760 | 26.800 | 26.260 | 26.280 | 23.498 | 144,135 |
| 2024-08-09 | 26.360 | 27.180 | 26.360 | 26.580 | 23.766 | 146,742 |
| 2024-08-08 | 26.300 | 26.720 | 26.200 | 26.340 | 23.551 | 134,953 |
| 2024-08-07 | 26.360 | 26.960 | 26.260 | 26.520 | 23.712 | 109,818 |
| 2024-08-06 | 26.600 | 26.700 | 25.780 | 26.160 | 23.390 | 168,428 |
| 2024-08-05 | 25.160 | 26.440 | 24.980 | 26.440 | 23.641 | 402,007 |
| 2024-08-02 | 26.900 | 26.900 | 26.060 | 26.120 | 23.354 | 189,039 |
| 2024-08-01 | 27.340 | 27.820 | 27.060 | 27.220 | 24.338 | 319,390 |
| 2024-07-31 | 26.800 | 27.400 | 26.780 | 27.200 | 24.320 | 441,439 |
| 2024-07-30 | 26.380 | 26.600 | 26.160 | 26.520 | 23.712 | 264,199 |
| 2024-07-29 | 26.420 | 27.040 | 26.420 | 26.520 | 23.712 | 207,311 |
| 2024-07-26 | 27.000 | 27.020 | 26.240 | 26.280 | 23.498 | 337,904 |
| 2024-07-25 | 27.400 | 27.900 | 26.680 | 27.160 | 24.284 | 500,018 |
| 2024-07-24 | 28.140 | 28.840 | 28.100 | 28.820 | 25.769 | 177,503 |
| 2024-07-23 | 28.000 | 28.460 | 27.760 | 28.400 | 25.393 | 225,192 |
| 2024-07-22 | 27.540 | 28.160 | 27.340 | 28.020 | 25.053 | 168,821 |
| 2024-07-19 | 27.900 | 27.900 | 27.440 | 27.520 | 24.606 | 130,890 |
| 2024-07-18 | 27.520 | 27.940 | 27.240 | 27.940 | 24.982 | 195,882 |
| 2024-07-17 | 27.720 | 27.760 | 27.120 | 27.500 | 24.588 | 280,003 |
| 2024-07-16 | 28.220 | 28.300 | 27.600 | 27.680 | 24.749 | 246,403 |
| 2024-07-15 | 28.960 | 29.100 | 28.440 | 28.440 | 25.429 | 204,647 |
| 2024-07-12 | 29.360 | 29.380 | 28.860 | 29.060 | 25.983 | 328,041 |
| 2024-07-11 | 29.480 | 29.700 | 28.760 | 29.380 | 26.269 | 256,246 |
| 2024-07-10 | 28.100 | 29.240 | 27.860 | 29.240 | 26.144 | 618,262 |
| 2024-07-09 | 30.040 | 31.000 | 28.000 | 28.000 | 25.035 | 1,161,414 |
| 2024-07-08 | 34.140 | 34.580 | 33.980 | 34.320 | 30.686 | 126,567 |
| 2024-07-05 | 34.560 | 35.080 | 34.400 | 34.500 | 30.847 | 175,360 |
| 2024-07-04 | 35.380 | 35.380 | 33.980 | 34.520 | 30.865 | 182,645 |
| 2024-07-03 | 34.700 | 35.380 | 34.660 | 35.380 | 31.634 | 127,174 |
| 2024-07-02 | 34.120 | 34.500 | 33.800 | 34.500 | 30.847 | 142,273 |
| 2024-07-01 | 35.140 | 35.360 | 34.200 | 34.200 | 30.579 | 159,166 |
| 2024-06-28 | 34.580 | 34.680 | 33.760 | 33.880 | 30.293 | 186,600 |
| 2024-06-27 | 35.460 | 35.460 | 34.560 | 34.680 | 31.008 | 202,267 |
| 2024-06-26 | 35.500 | 35.640 | 34.920 | 35.280 | 31.545 | 152,797 |
| 2024-06-25 | 36.160 | 36.240 | 35.500 | 35.500 | 31.741 | 125,634 |
| 2024-06-24 | 36.940 | 37.120 | 35.800 | 36.360 | 32.510 | 210,971 |
| 2024-06-21 | 38.060 | 38.080 | 36.500 | 36.860 | 32.957 | 282,956 |
| 2024-06-20 | 36.960 | 38.080 | 36.900 | 38.020 | 33.994 | 147,703 |
| 2024-06-19 | 36.900 | 37.100 | 36.640 | 36.900 | 32.993 | 147,444 |
| 2024-06-18 | 36.480 | 36.860 | 36.300 | 36.800 | 32.904 | 111,959 |
| 2024-06-17 | 36.520 | 36.980 | 35.840 | 36.340 | 32.492 | 131,101 |
| 2024-06-14 | 36.880 | 36.880 | 35.920 | 36.380 | 32.528 | 295,593 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-04 | 1.0000 EUR |
| 2025-05-13 | 1.7000 EUR |
| 2024-05-14 | 2.1500 EUR |
| 2023-05-08 | 1.4000 EUR |
| 2022-05-19 | 1.0500 EUR |
| 2021-07-01 | 0.9500 EUR |
| 2020-06-15 | 0.8500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.