Verallia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	37.020	37.020	36.500	36.820	31.062	106,650
2023-09-26	37.060	37.420	36.560	37.080	31.281	129,273
2023-09-25	38.040	38.120	36.520	37.180	31.365	187,681
2023-09-22	37.780	38.380	37.100	38.200	32.226	192,566
2023-09-21	39.000	39.020	38.000	38.000	32.057	209,518
2023-09-20	39.500	39.660	39.180	39.180	33.053	132,293
2023-09-19	39.800	40.120	39.520	39.560	33.373	188,722
2023-09-18	40.440	40.660	39.640	39.940	33.694	114,668
2023-09-15	41.720	41.740	40.460	40.540	34.200	443,731
2023-09-14	41.600	41.600	40.600	41.300	34.841	149,293
2023-09-13	42.400	42.400	40.840	41.400	34.926	162,299
2023-09-12	42.880	42.900	42.320	42.620	35.955	160,328
2023-09-11	42.760	42.960	42.500	42.840	36.140	119,478
2023-09-08	42.680	43.000	41.940	42.600	35.938	159,226
2023-09-07	43.760	43.760	42.260	42.320	35.702	126,813
2023-09-06	43.440	43.740	42.840	43.700	36.866	154,637
2023-09-05	43.560	43.720	43.140	43.580	36.765	144,626
2023-09-04	44.620	44.860	43.800	43.920	37.051	206,317
2023-09-01	44.200	44.680	44.100	44.440	37.490	116,922
2023-08-31	43.840	44.140	43.740	44.120	37.220	206,553
2023-08-30	43.520	44.200	43.260	43.980	37.102	204,126
2023-08-29	42.180	42.760	42.040	42.760	36.073	157,206
2023-08-28	41.600	42.120	40.940	42.040	35.465	145,051
2023-08-25	40.420	41.360	40.340	41.180	34.740	134,782
2023-08-24	40.740	41.240	40.720	40.820	34.436	136,944
2023-08-23	40.020	40.560	39.580	40.560	34.217	188,170
2023-08-22	39.220	40.120	39.060	39.980	33.728	132,120
2023-08-21	39.140	39.360	38.920	39.300	33.154	87,722
2023-08-18	39.200	39.360	38.920	39.220	33.086	93,888
2023-08-17	39.420	39.460	38.920	39.300	33.154	63,030
2023-08-16	39.680	39.900	39.360	39.560	33.373	42,305
2023-08-15	40.100	40.160	39.320	39.640	33.441	41,402
2023-08-14	39.780	40.100	39.660	39.900	33.660	53,817
2023-08-11	40.100	40.100	39.520	39.760	33.542	51,563
2023-08-10	40.500	40.600	40.160	40.340	34.031	91,682
2023-08-09	40.400	40.700	40.120	40.480	34.149	67,294
2023-08-08	39.760	40.260	39.680	40.200	33.913	74,447
2023-08-07	40.040	40.100	38.920	40.020	33.761	104,100
2023-08-04	40.640	40.700	39.960	40.100	33.829	116,047
2023-08-03	41.020	41.100	40.240	40.480	34.149	118,979
2023-08-02	40.520	41.180	40.220	41.140	34.706	173,343
2023-08-01	40.240	40.460	39.960	40.460	34.133	109,009
2023-07-31	40.100	40.480	40.000	40.320	34.014	135,613
2023-07-28	38.680	39.960	38.680	39.840	33.610	135,478
2023-07-27	38.020	40.420	38.020	38.480	32.462	334,912
2023-07-26	38.580	38.920	36.740	37.760	31.855	581,062
2023-07-25	35.300	35.380	35.020	35.180	29.678	166,248
2023-07-24	35.300	35.660	34.900	35.060	29.577	116,472
2023-07-21	35.420	35.620	35.120	35.460	29.914	82,979
2023-07-20	35.040	35.560	35.020	35.400	29.864	53,837
2023-07-19	35.140	35.240	34.780	35.080	29.594	68,003
2023-07-18	34.540	35.140	34.520	35.060	29.577	66,922
2023-07-17	35.140	35.240	34.560	34.700	29.273	61,257
2023-07-14	35.400	35.700	35.000	35.400	29.864	47,888
2023-07-13	35.680	35.880	35.500	35.500	29.948	93,693
2023-07-12	34.080	35.520	34.060	35.520	29.965	167,361
2023-07-11	33.920	34.060	33.620	33.980	28.666	65,253
2023-07-10	33.420	33.980	33.360	33.780	28.497	84,347
2023-07-07	33.660	34.000	33.300	33.500	28.261	134,337
2023-07-06	34.880	34.980	33.980	34.180	28.835	80,550

← NewerPage 14 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.