Verallia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	35.000	35.520	34.880	35.140	29.645	107,336
2023-07-04	36.280	36.300	35.160	35.320	29.796	116,121
2023-07-03	34.620	35.380	34.560	35.020	29.543	107,843
2023-06-30	34.360	34.380	34.100	34.380	29.003	135,532
2023-06-29	33.520	34.280	33.400	34.020	28.700	70,807
2023-06-28	33.660	33.820	33.500	33.540	28.295	115,321
2023-06-27	33.700	33.840	33.100	33.400	28.177	58,834
2023-06-26	34.000	34.080	33.160	33.460	28.227	80,350
2023-06-23	33.700	34.280	33.680	33.960	28.649	95,151
2023-06-22	32.860	33.880	32.780	33.880	28.582	131,515
2023-06-21	33.140	33.220	32.900	33.020	27.856	105,053
2023-06-20	33.100	33.380	33.000	33.060	27.890	140,845
2023-06-19	33.420	33.500	32.900	33.060	27.890	186,415
2023-06-16	34.160	34.160	33.540	33.680	28.413	253,343
2023-06-15	34.100	34.400	33.720	33.880	28.582	133,770
2023-06-14	33.400	34.320	33.320	34.240	28.885	147,333
2023-06-13	34.200	34.520	33.180	33.680	28.413	295,798
2023-06-12	35.520	36.120	35.400	35.840	30.235	107,299
2023-06-09	34.960	35.540	34.740	35.440	29.898	120,786
2023-06-08	33.400	35.120	33.340	34.940	29.476	169,214
2023-06-07	33.220	33.280	32.880	33.220	28.025	91,655
2023-06-06	33.200	33.380	32.800	33.180	27.991	139,420
2023-06-05	33.600	33.900	33.220	33.460	28.227	97,631
2023-06-02	33.000	33.800	33.000	33.580	28.329	250,262
2023-06-01	32.700	33.060	32.500	32.760	27.637	221,654
2023-05-31	33.000	33.220	31.800	32.480	27.401	406,612
2023-05-30	34.080	34.080	33.360	33.360	28.143	179,711
2023-05-29	34.240	34.320	33.920	34.080	28.750	68,667
2023-05-26	34.060	34.140	33.720	34.000	28.683	142,874
2023-05-25	34.380	34.420	33.840	33.960	28.649	134,929
2023-05-24	36.320	36.320	34.240	34.320	28.953	173,772
2023-05-23	36.300	36.880	36.280	36.560	30.842	103,241
2023-05-22	36.480	36.880	36.360	36.480	30.775	88,573
2023-05-19	35.500	36.680	35.500	36.520	30.809	126,919
2023-05-18	35.460	35.880	35.360	35.500	29.948	146,931
2023-05-17	35.320	35.700	35.280	35.340	29.813	161,375
2023-05-16	35.200	35.900	35.060	35.380	29.847	156,926
2023-05-15	35.900	35.960	35.080	35.260	29.746	132,317
2023-05-12	35.980	36.160	35.520	35.740	30.151	160,433
2023-05-11	35.600	36.000	35.480	35.880	30.269	148,747
2023-05-10	35.300	35.700	35.120	35.560	29.999	161,623
2023-05-09	35.740	35.740	34.920	35.100	29.611	195,336
2023-05-08	35.040	36.080	35.040	35.620	30.049	191,107
2023-05-05	37.040	37.160	36.200	36.300	29.442	140,109
2023-05-04	36.280	37.120	36.020	37.040	30.042	88,847
2023-05-03	37.020	37.160	36.380	36.500	29.604	126,106
2023-05-02	36.800	37.180	36.420	37.000	30.010	138,865
2023-04-28	36.900	37.160	36.440	36.820	29.864	94,668
2023-04-27	36.940	37.180	36.680	36.800	29.848	89,505
2023-04-26	36.520	37.060	35.960	37.060	30.058	134,678
2023-04-25	37.560	37.620	36.760	36.760	29.815	139,672
2023-04-24	37.360	37.900	37.300	37.620	30.513	96,808
2023-04-21	37.220	37.500	36.780	37.200	30.172	145,674
2023-04-20	38.620	38.640	35.580	36.920	29.945	495,101
2023-04-19	37.580	38.040	37.500	37.920	30.756	116,569
2023-04-18	38.120	38.760	37.740	37.780	30.642	117,596
2023-04-17	37.260	38.180	37.260	38.040	30.853	107,553
2023-04-14	37.700	38.020	37.100	37.100	30.091	121,099
2023-04-13	37.800	38.100	36.900	37.480	30.399	218,826
2023-04-12	38.780	39.540	38.700	39.000	31.632	129,482

← NewerPage 15 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.