Verallia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	37.980	38.100	36.820	37.080	33.154	281,853
2024-06-12	37.360	38.020	37.300	38.000	33.977	142,447
2024-06-11	37.500	37.680	37.260	37.360	33.404	227,679
2024-06-10	37.500	37.820	37.320	37.520	33.547	114,660
2024-06-07	37.900	38.040	37.520	37.880	33.869	102,666
2024-06-06	38.360	38.640	37.820	37.900	33.887	138,922
2024-06-05	38.260	38.260	37.860	38.260	34.209	140,129
2024-06-04	38.300	38.560	37.940	38.220	34.173	196,590
2024-06-03	38.320	38.380	37.900	38.300	34.245	164,761
2024-05-31	37.800	37.960	37.500	37.960	33.941	151,810
2024-05-30	37.300	37.780	37.200	37.780	33.780	74,430
2024-05-29	37.520	37.780	37.360	37.540	33.565	155,303
2024-05-28	38.620	38.840	37.860	37.920	33.905	118,437
2024-05-27	39.000	39.000	38.180	38.560	34.477	162,891
2024-05-24	36.700	37.460	36.500	37.440	33.476	116,464
2024-05-23	36.700	37.180	36.580	36.860	32.957	98,789
2024-05-22	36.600	36.880	36.160	36.680	32.796	116,912
2024-05-21	37.060	37.100	36.460	36.740	32.850	137,869
2024-05-20	37.400	37.460	37.080	37.240	33.297	75,408
2024-05-17	37.300	37.460	37.040	37.300	33.351	161,033
2024-05-16	36.760	37.380	36.640	37.280	33.333	149,508
2024-05-15	36.260	36.920	36.120	36.640	32.761	182,208
2024-05-14	35.800	36.400	35.580	36.000	32.188	219,859
2024-05-13	37.980	38.120	37.520	38.060	32.108	167,286
2024-05-10	37.700	38.060	37.280	37.920	31.990	99,428
2024-05-09	37.500	37.720	37.180	37.560	31.686	90,238
2024-05-08	37.120	37.460	37.020	37.460	31.602	93,469
2024-05-07	37.100	37.280	36.760	37.180	31.365	215,633
2024-05-06	36.720	37.040	36.560	36.600	30.876	88,064
2024-05-03	36.360	37.020	36.140	36.580	30.859	101,662
2024-05-02	36.260	36.500	36.120	36.200	30.539	128,805
2024-04-30	36.820	37.080	36.200	36.200	30.539	184,217
2024-04-29	36.380	36.800	36.160	36.380	30.691	135,452
2024-04-26	35.800	36.600	35.420	36.220	30.556	118,775
2024-04-25	33.760	37.080	33.700	35.560	29.999	354,528
2024-04-24	34.320	34.380	33.740	33.960	28.649	74,458
2024-04-23	34.220	34.460	33.900	34.200	28.852	106,072
2024-04-22	34.960	35.180	34.240	34.340	28.970	79,340
2024-04-19	34.400	34.920	34.220	34.760	29.324	65,766
2024-04-18	34.600	34.840	34.200	34.700	29.273	102,645
2024-04-17	33.880	34.560	33.780	34.380	29.003	144,870
2024-04-16	34.160	34.240	33.640	33.880	28.582	130,635
2024-04-15	34.760	35.020	34.460	34.720	29.290	81,115
2024-04-12	35.860	35.920	34.760	34.760	29.324	103,472
2024-04-11	34.520	35.500	34.520	35.300	29.780	149,120
2024-04-10	34.480	34.980	34.240	34.500	29.105	152,510
2024-04-09	33.940	34.400	33.660	34.280	28.919	125,769
2024-04-08	32.960	33.940	32.800	33.940	28.632	242,784
2024-04-05	34.840	34.840	33.640	33.640	28.379	205,233
2024-04-04	36.300	36.340	35.400	35.400	29.864	152,773
2024-04-03	36.240	36.340	35.380	36.300	30.623	88,983
2024-04-02	36.120	36.960	36.120	36.240	30.573	137,553
2024-03-28	35.900	36.120	35.360	36.040	30.404	99,695
2024-03-27	34.820	35.980	34.800	35.880	30.269	132,251
2024-03-26	34.680	35.000	34.280	34.700	29.273	127,926
2024-03-25	34.080	34.580	33.820	34.580	29.172	124,161
2024-03-22	34.100	34.340	33.800	34.060	28.733	92,376
2024-03-21	35.080	35.520	34.140	34.280	28.919	119,169
2024-03-20	34.160	34.700	33.820	34.560	29.155	131,918
2024-03-19	33.800	34.400	32.760	34.260	28.902	142,682

← NewerPage 11 of 22 · 1,281 trading daysOlder →

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.