Verallia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	35.000	35.340	34.740	35.300	29.780	114,173
2023-12-19	34.320	35.720	34.300	35.400	29.864	209,221
2023-12-18	33.500	34.360	33.440	34.340	28.970	134,357
2023-12-15	34.100	34.360	33.920	33.920	28.615	248,154
2023-12-14	33.720	34.240	33.700	34.080	28.750	136,103
2023-12-13	33.440	33.500	32.640	32.800	27.670	153,884
2023-12-12	33.780	33.780	33.360	33.440	28.210	100,283
2023-12-11	33.620	33.880	33.480	33.780	28.497	82,395
2023-12-08	33.220	33.760	33.220	33.560	28.312	175,006
2023-12-07	33.460	33.520	33.080	33.200	28.008	130,053
2023-12-06	33.200	33.580	33.000	33.580	28.329	100,536
2023-12-05	32.700	33.080	32.560	33.080	27.907	131,910
2023-12-04	32.760	33.100	32.620	32.740	27.620	124,259
2023-12-01	32.700	32.880	32.120	32.700	27.586	163,926
2023-11-30	32.880	33.140	32.440	32.680	27.569	254,926
2023-11-29	31.840	32.880	31.840	32.780	27.654	108,915
2023-11-28	31.960	32.020	31.620	31.860	26.877	80,744
2023-11-27	32.100	32.420	31.820	31.900	26.911	82,289
2023-11-24	31.880	32.100	31.760	32.040	27.029	54,277
2023-11-23	31.780	31.940	31.660	31.860	26.877	80,630
2023-11-22	31.660	31.900	31.620	31.720	26.759	115,534
2023-11-21	31.740	32.140	31.460	31.600	26.658	123,708
2023-11-20	31.940	32.300	31.360	31.580	26.641	239,728
2023-11-17	31.700	32.160	31.700	31.780	26.810	184,552
2023-11-16	32.840	32.980	31.600	31.600	26.658	209,255
2023-11-15	32.860	33.160	32.720	32.800	27.670	129,986
2023-11-14	32.400	33.120	32.280	32.820	27.687	157,829
2023-11-13	32.460	32.600	31.940	32.180	27.147	109,128
2023-11-10	32.880	32.920	32.120	32.400	27.333	102,127
2023-11-09	32.500	33.200	32.180	33.100	27.924	137,639
2023-11-08	31.760	32.280	31.620	32.100	27.080	228,673
2023-11-07	31.960	32.140	31.340	31.800	26.827	112,683
2023-11-06	32.340	32.480	31.820	32.040	27.029	154,714
2023-11-03	31.780	32.220	31.400	31.840	26.861	125,216
2023-11-02	31.220	31.960	31.040	31.480	26.557	166,172
2023-11-01	30.960	31.280	30.820	31.040	26.186	130,370
2023-10-31	30.980	31.180	30.700	30.740	25.933	157,319
2023-10-30	30.840	31.420	30.820	30.980	26.135	139,516
2023-10-27	29.940	30.660	29.560	30.640	25.848	160,914
2023-10-26	30.140	30.400	29.780	30.040	25.342	243,158
2023-10-25	30.640	30.900	30.140	30.360	25.612	262,055
2023-10-24	31.380	31.500	30.840	30.880	26.051	304,415
2023-10-23	32.480	32.640	31.340	31.900	26.911	237,532
2023-10-20	31.500	33.500	30.000	32.600	27.502	469,502
2023-10-19	34.560	34.980	34.100	34.300	28.936	163,393
2023-10-18	34.560	35.060	34.400	34.840	29.391	230,506
2023-10-17	34.520	34.700	34.040	34.700	29.273	121,316
2023-10-16	34.580	34.900	34.360	34.520	29.121	81,925
2023-10-13	35.180	35.280	34.500	34.580	29.172	111,355
2023-10-12	35.900	35.960	35.140	35.280	29.763	112,857
2023-10-11	35.560	36.000	35.420	35.580	30.016	129,266
2023-10-10	36.260	36.400	35.700	35.700	30.117	189,547
2023-10-09	36.320	36.320	35.580	35.840	30.235	126,675
2023-10-06	36.420	36.840	36.280	36.720	30.977	113,682
2023-10-05	36.300	36.680	35.860	36.260	30.589	99,707
2023-10-04	35.460	36.140	35.280	36.140	30.488	168,173
2023-10-03	35.960	36.180	35.560	35.600	30.033	110,746
2023-10-02	37.380	37.500	35.900	36.260	30.589	186,810
2023-09-29	37.460	37.960	37.280	37.280	31.450	278,209
2023-09-28	36.780	37.460	36.680	37.320	31.484	133,574

← NewerPage 13 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.