Verallia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	35.400	35.400	34.480	34.480	29.088	98,633
2024-03-15	34.740	35.780	34.740	35.240	29.729	172,806
2024-03-14	35.500	35.600	34.600	34.680	29.256	127,772
2024-03-13	35.960	36.300	35.580	35.580	30.016	142,687
2024-03-12	35.340	35.960	35.060	35.800	30.201	105,597
2024-03-11	35.800	35.900	35.120	35.220	29.712	96,002
2024-03-08	35.980	36.100	35.640	36.000	30.370	131,687
2024-03-07	35.640	36.400	35.580	36.180	30.522	91,578
2024-03-06	35.460	35.880	35.420	35.700	30.117	119,707
2024-03-05	35.000	35.400	34.900	35.400	29.864	125,926
2024-03-04	35.100	35.460	34.920	35.280	29.763	105,478
2024-03-01	34.200	35.340	34.200	35.200	29.695	147,942
2024-02-29	34.000	34.220	33.560	34.200	28.852	162,828
2024-02-28	34.240	34.400	33.940	34.020	28.700	149,502
2024-02-27	34.060	34.260	33.740	34.220	28.868	90,808
2024-02-26	33.860	34.160	33.640	34.000	28.683	90,126
2024-02-23	33.740	34.100	33.620	34.000	28.683	120,279
2024-02-22	34.380	34.640	34.000	34.020	28.700	108,898
2024-02-21	33.920	34.180	33.720	34.020	28.700	111,447
2024-02-20	34.220	34.240	33.580	33.980	28.666	128,554
2024-02-19	34.300	34.540	33.660	34.240	28.885	150,784
2024-02-16	33.480	34.700	33.480	34.400	29.020	220,245
2024-02-15	34.340	35.340	32.040	33.240	28.042	614,202
2024-02-14	34.480	34.540	33.680	34.240	28.885	122,817
2024-02-13	34.560	34.660	34.280	34.560	29.155	109,747
2024-02-12	34.300	34.560	34.240	34.560	29.155	64,902
2024-02-09	33.820	34.260	33.740	34.100	28.767	132,281
2024-02-08	33.620	34.300	33.400	33.800	28.514	115,606
2024-02-07	33.960	34.060	33.240	33.480	28.244	150,494
2024-02-06	32.320	32.840	32.220	32.720	27.603	87,810
2024-02-05	32.220	32.520	32.080	32.280	27.232	66,415
2024-02-02	32.500	32.740	32.220	32.280	27.232	114,607
2024-02-01	32.600	32.800	32.000	32.220	27.181	137,346
2024-01-31	32.940	33.280	32.700	32.800	27.670	103,722
2024-01-30	33.300	33.460	32.620	32.780	27.654	100,810
2024-01-29	33.640	33.700	33.080	33.260	28.059	71,736
2024-01-26	32.780	33.980	32.680	33.860	28.565	145,827
2024-01-25	32.400	32.440	31.860	32.400	27.333	84,276
2024-01-24	32.620	32.940	32.240	32.380	27.316	127,004
2024-01-23	32.500	33.040	32.360	32.360	27.299	139,215
2024-01-22	31.420	32.540	31.420	32.220	27.181	187,631
2024-01-19	31.840	31.920	31.240	31.240	26.354	155,666
2024-01-18	31.640	31.800	31.160	31.540	26.608	117,302
2024-01-17	31.680	31.680	31.160	31.440	26.523	109,151
2024-01-16	32.360	32.380	31.680	31.940	26.945	157,005
2024-01-15	32.260	32.340	32.020	32.060	27.046	157,297
2024-01-12	33.100	33.320	32.640	32.640	27.536	145,990
2024-01-11	33.720	33.860	32.900	32.900	27.755	95,937
2024-01-10	33.080	33.460	32.940	33.460	28.227	134,674
2024-01-09	32.920	33.280	32.760	33.140	27.957	84,961
2024-01-08	32.940	33.220	32.560	33.000	27.839	151,830
2024-01-05	33.420	33.420	32.280	33.120	27.940	98,054
2024-01-04	33.480	33.840	33.160	33.560	28.312	98,881
2024-01-03	34.660	34.740	33.280	33.380	28.160	144,650
2024-01-02	35.000	35.560	34.700	34.820	29.375	145,995
2023-12-29	35.000	35.260	34.820	34.860	29.408	52,838
2023-12-28	35.980	36.020	34.920	35.000	29.526	98,730
2023-12-27	36.060	36.140	35.720	35.920	30.303	123,956
2023-12-22	35.500	36.000	35.440	35.920	30.303	97,914
2023-12-21	34.960	35.520	34.840	35.440	29.898	86,408

← NewerPage 12 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.