Verallia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	32.600	32.900	32.440	32.520	26.376	162,916
2023-01-12	32.460	32.840	32.300	32.500	26.360	184,861
2023-01-11	33.700	33.700	31.680	32.300	26.198	206,742
2023-01-10	33.160	33.720	32.880	33.720	27.349	134,212
2023-01-09	32.940	33.280	32.800	33.260	26.976	149,045
2023-01-06	32.700	32.880	32.340	32.860	26.652	85,437
2023-01-05	32.600	32.740	32.200	32.520	26.376	101,537
2023-01-04	32.120	32.540	31.940	32.520	26.376	125,693
2023-01-03	31.880	32.220	31.880	32.000	25.954	142,838
2023-01-02	31.780	32.180	31.620	31.940	25.906	68,247
2022-12-30	31.940	32.000	31.680	31.680	25.695	58,568
2022-12-29	31.820	32.180	31.740	31.940	25.906	73,713
2022-12-28	31.700	32.080	31.520	31.900	25.873	94,069
2022-12-27	31.720	31.860	31.540	31.600	25.630	54,092
2022-12-23	31.340	31.600	31.080	31.600	25.630	65,593
2022-12-22	31.880	31.880	31.020	31.180	25.289	149,922
2022-12-21	31.640	32.100	31.460	31.960	25.922	166,928
2022-12-20	31.200	31.460	30.840	31.380	25.452	115,418
2022-12-19	30.980	31.500	30.940	31.340	25.419	126,581
2022-12-16	31.320	31.340	30.780	30.780	24.965	753,158
2022-12-15	31.480	31.760	31.160	31.160	25.273	169,317
2022-12-14	31.040	31.460	30.940	31.460	25.516	98,282
2022-12-13	30.620	31.600	30.600	30.980	25.127	148,457
2022-12-12	30.820	30.920	30.540	30.620	24.835	112,399
2022-12-09	30.540	30.840	30.200	30.740	24.932	124,187
2022-12-08	30.500	31.040	30.440	30.540	24.770	124,726
2022-12-07	30.500	31.120	30.340	30.400	24.657	108,973
2022-12-06	30.400	30.400	30.200	30.200	24.495	136,317
2022-12-05	30.160	30.740	30.160	30.380	24.641	92,633
2022-12-02	29.800	30.400	29.540	30.260	24.543	168,978
2022-12-01	29.460	29.880	29.100	29.820	24.186	123,099
2022-11-30	29.400	29.600	28.980	29.120	23.619	227,907
2022-11-29	29.300	29.700	29.080	29.500	23.927	113,672
2022-11-28	28.300	29.460	28.300	29.280	23.748	147,882
2022-11-25	28.080	28.760	28.020	28.660	23.245	100,101
2022-11-24	28.300	28.360	28.080	28.180	22.856	31,574
2022-11-23	28.280	28.540	27.700	28.380	23.018	84,559
2022-11-22	28.180	28.420	27.900	28.300	22.953	71,882
2022-11-21	27.800	28.300	27.700	28.180	22.856	60,609
2022-11-18	27.000	28.060	27.000	27.840	22.580	98,863
2022-11-17	27.500	27.540	26.820	26.980	21.883	64,102
2022-11-16	27.300	27.380	26.580	27.040	21.932	119,515
2022-11-15	27.600	27.700	27.300	27.340	22.175	107,777
2022-11-14	28.140	28.360	27.480	27.580	22.369	173,689
2022-11-11	28.300	28.700	28.200	28.200	22.872	144,549
2022-11-10	27.600	28.280	27.320	28.160	22.840	202,579
2022-11-09	28.180	28.240	27.760	27.760	22.515	108,084
2022-11-08	28.200	28.240	27.840	28.180	22.856	184,494
2022-11-07	28.040	28.200	27.920	28.040	22.743	100,619
2022-11-04	28.300	28.460	27.800	28.040	22.743	54,082
2022-11-03	28.000	28.220	27.640	28.220	22.889	125,614
2022-11-02	28.420	28.440	27.860	28.020	22.726	157,395
2022-11-01	28.720	29.060	27.920	28.160	22.840	60,034
2022-10-31	28.900	29.020	28.660	28.680	23.262	62,753
2022-10-28	28.480	29.060	28.140	28.800	23.359	123,716
2022-10-27	28.460	28.680	28.040	28.680	23.262	133,665
2022-10-26	28.480	28.660	28.100	28.480	23.099	166,320
2022-10-25	28.120	28.580	27.780	28.520	23.132	229,700
2022-10-24	27.500	28.300	27.200	28.140	22.824	167,746
2022-10-21	26.820	27.500	26.540	27.500	22.305	218,336

← NewerPage 17 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.