Verallia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	38.560	38.940	38.440	38.740	31.421	114,724
2023-04-06	39.720	40.200	37.900	38.120	30.918	140,257
2023-04-05	39.240	39.900	38.760	39.640	32.151	127,325
2023-04-04	39.020	39.300	38.780	39.240	31.827	91,766
2023-04-03	39.160	39.260	38.720	38.920	31.567	137,448
2023-03-31	38.820	39.360	38.540	39.300	31.875	128,630
2023-03-30	38.320	38.760	38.060	38.720	31.405	138,308
2023-03-29	38.360	38.620	38.240	38.320	31.080	104,465
2023-03-28	38.060	38.240	37.440	38.100	30.902	160,532
2023-03-27	38.480	38.600	37.560	37.640	30.529	120,408
2023-03-24	39.080	39.280	37.700	38.020	30.837	176,800
2023-03-23	38.640	39.380	38.500	39.380	31.940	228,488
2023-03-22	38.400	38.700	38.200	38.640	31.340	109,045
2023-03-21	37.780	38.560	37.780	38.300	31.064	155,978
2023-03-20	37.080	38.060	36.460	37.860	30.707	149,469
2023-03-17	37.640	37.920	37.100	37.320	30.269	495,592
2023-03-16	37.720	37.940	36.940	37.640	30.529	245,168
2023-03-15	38.120	38.260	36.900	37.300	30.253	202,799
2023-03-14	36.300	37.620	36.220	37.280	30.237	171,926
2023-03-13	37.140	37.140	35.820	36.360	29.491	232,926
2023-03-10	36.900	37.500	36.720	37.280	30.237	142,724
2023-03-09	38.000	38.140	37.100	37.100	30.091	184,732
2023-03-08	37.620	38.120	37.480	38.020	30.837	67,481
2023-03-07	37.920	37.920	37.420	37.600	30.496	97,593
2023-03-06	38.060	38.420	37.800	37.980	30.805	88,884
2023-03-03	37.840	38.040	37.600	37.980	30.805	119,020
2023-03-02	37.260	37.800	36.940	37.620	30.513	86,715
2023-03-01	38.120	38.480	37.020	37.240	30.204	147,721
2023-02-28	37.680	38.440	37.640	38.200	30.983	203,896
2023-02-27	37.060	37.980	37.060	37.860	30.707	108,120
2023-02-24	37.480	37.540	36.820	36.940	29.961	152,547
2023-02-23	36.960	37.460	36.580	37.300	30.253	116,141
2023-02-22	37.040	37.240	36.740	37.000	30.010	157,674
2023-02-21	36.880	36.920	36.140	36.420	29.539	192,383
2023-02-20	39.000	39.420	36.860	36.880	29.912	191,188
2023-02-17	38.800	39.960	38.260	38.640	31.340	366,724
2023-02-16	36.100	37.780	35.100	37.600	30.496	472,283
2023-02-15	34.620	34.960	34.480	34.960	28.355	83,921
2023-02-14	34.500	35.160	34.400	34.560	28.031	118,291
2023-02-13	33.780	34.560	33.580	34.380	27.885	93,178
2023-02-10	34.160	34.300	33.660	33.740	27.366	179,108
2023-02-09	34.520	34.680	34.100	34.160	27.706	79,167
2023-02-08	34.620	34.800	34.360	34.380	27.885	102,534
2023-02-07	34.140	34.280	34.100	34.240	27.771	75,536
2023-02-06	34.260	34.260	33.760	34.100	27.658	106,858
2023-02-03	34.200	34.420	33.840	34.260	27.787	159,855
2023-02-02	34.580	34.880	34.160	34.200	27.739	146,081
2023-02-01	34.020	34.520	34.000	34.520	27.998	117,644
2023-01-31	33.680	34.100	33.680	33.880	27.479	153,262
2023-01-30	33.220	33.920	33.100	33.740	27.366	180,966
2023-01-27	33.360	33.460	33.040	33.320	27.025	130,303
2023-01-26	33.300	33.360	32.860	33.360	27.058	169,837
2023-01-25	33.360	33.440	33.000	33.100	26.847	108,747
2023-01-24	32.980	33.380	32.780	33.380	27.074	266,674
2023-01-23	33.220	33.420	32.820	32.980	26.749	93,456
2023-01-20	33.420	33.600	33.180	33.240	26.960	108,613
2023-01-19	33.740	33.740	32.940	33.220	26.944	125,605
2023-01-18	32.920	33.960	32.880	33.960	27.544	188,612
2023-01-17	32.660	33.080	32.640	32.880	26.668	160,403
2023-01-16	32.940	33.320	32.660	32.660	26.490	121,369

← NewerPage 16 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.