Verallia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2022-10-20	26.300	26.740	25.400	26.740	21.688	305,761
2022-10-19	25.000	25.540	24.880	25.200	20.439	75,895
2022-10-18	24.440	25.220	24.420	24.860	20.163	90,024
2022-10-17	24.000	24.520	23.760	24.400	19.790	80,068
2022-10-14	23.640	24.220	23.640	23.860	19.352	127,367
2022-10-13	23.400	23.680	22.880	23.580	19.125	85,507
2022-10-12	22.960	23.220	22.740	23.140	18.768	48,885
2022-10-11	23.120	23.240	22.500	23.040	18.687	64,148
2022-10-10	23.140	23.140	22.740	22.820	18.509	64,753
2022-10-07	23.500	23.700	23.080	23.240	18.849	40,049
2022-10-06	23.880	24.020	23.440	23.620	19.158	76,972
2022-10-05	23.800	23.900	23.400	23.700	19.223	64,349
2022-10-04	23.500	23.940	23.120	23.820	19.320	83,153
2022-10-03	23.000	23.040	22.640	23.020	18.671	47,194
2022-09-30	22.300	23.180	22.300	23.120	18.752	70,188
2022-09-29	22.600	22.700	21.940	22.280	18.071	66,276
2022-09-28	22.240	22.660	21.940	22.660	18.379	89,924
2022-09-27	22.500	22.840	22.260	22.420	18.184	83,770
2022-09-26	22.680	22.900	22.380	22.560	18.298	81,962
2022-09-23	23.000	23.100	22.660	22.840	18.525	113,067
2022-09-22	23.300	23.400	22.820	23.020	18.671	39,756
2022-09-21	23.300	23.760	23.020	23.620	19.158	87,545
2022-09-20	23.800	24.000	23.380	23.460	19.028	73,004
2022-09-19	23.340	23.440	23.040	23.420	18.995	49,854
2022-09-16	23.600	23.740	23.260	23.460	19.028	66,018
2022-09-15	24.200	24.240	23.940	24.000	19.466	58,879
2022-09-14	24.580	24.580	24.020	24.260	19.677	90,522
2022-09-13	24.860	25.080	24.580	24.580	19.936	122,061
2022-09-12	24.400	24.960	24.340	24.860	20.163	81,413
2022-09-09	24.060	24.460	24.020	24.280	19.693	40,489
2022-09-08	23.920	24.160	23.520	24.100	19.547	66,429
2022-09-07	22.960	23.960	22.620	23.800	19.304	132,023
2022-09-06	22.840	23.100	22.660	23.060	18.703	74,828
2022-09-05	22.860	23.160	22.740	22.920	18.590	88,042
2022-09-02	22.620	23.480	22.620	23.460	19.028	54,618
2022-09-01	22.700	22.760	22.300	22.540	18.282	120,217
2022-08-31	23.880	23.880	22.900	22.900	18.574	84,669
2022-08-30	22.920	23.940	22.920	23.540	19.093	69,773
2022-08-29	22.900	23.040	22.420	22.940	18.606	60,282
2022-08-26	23.700	23.840	23.060	23.120	18.752	78,467
2022-08-25	23.720	24.000	23.420	23.600	19.141	40,912
2022-08-24	23.740	23.740	23.340	23.720	19.239	40,989
2022-08-23	23.460	23.880	23.300	23.740	19.255	58,302
2022-08-22	24.000	24.100	23.320	23.660	19.190	90,316
2022-08-19	24.100	24.140	23.820	24.060	19.515	80,016
2022-08-18	24.580	24.640	24.100	24.100	19.547	55,520
2022-08-17	25.300	25.400	24.600	24.680	20.017	59,580
2022-08-16	25.400	25.500	25.160	25.300	20.520	98,404
2022-08-15	25.680	25.680	25.100	25.280	20.504	42,809
2022-08-12	25.520	25.660	24.980	25.380	20.585	94,377
2022-08-11	25.000	25.600	24.800	25.600	20.764	116,494
2022-08-10	24.300	25.000	23.980	25.000	20.277	66,364
2022-08-09	24.540	24.540	24.220	24.300	19.709	43,257
2022-08-08	24.700	24.700	24.200	24.500	19.871	76,729
2022-08-05	25.000	25.180	24.200	24.420	19.806	48,805
2022-08-04	24.880	25.080	24.560	24.980	20.261	57,058
2022-08-03	24.400	24.740	24.360	24.720	20.050	52,867
2022-08-02	24.600	24.880	24.380	24.500	19.871	51,942

← NewerPage 18 of 22 · 1,286 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.