Verallia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	24.680	25.520	24.600	24.960	20.244	96,246
2022-07-28	24.040	24.760	23.440	24.620	19.969	331,838
2022-07-27	21.860	22.480	21.780	22.400	18.168	88,669
2022-07-26	21.900	22.160	21.740	22.080	17.909	139,284
2022-07-25	21.760	22.000	21.640	21.780	17.665	151,643
2022-07-22	22.420	22.420	21.820	21.820	17.698	108,532
2022-07-21	22.240	22.280	21.960	22.180	17.990	58,549
2022-07-20	22.280	23.140	22.120	22.120	17.941	145,385
2022-07-19	21.600	22.140	21.180	22.080	17.909	88,035
2022-07-18	21.440	22.000	21.220	21.620	17.535	99,596
2022-07-15	20.620	21.060	20.360	21.060	17.081	182,970
2022-07-14	21.360	21.420	20.560	20.720	16.806	106,061
2022-07-13	21.900	21.900	21.160	21.360	17.325	143,082
2022-07-12	21.540	21.540	21.020	21.200	17.195	231,280
2022-07-11	22.160	22.160	21.600	21.600	17.519	108,852
2022-07-08	22.700	23.080	22.340	22.640	18.363	77,663
2022-07-07	22.400	22.640	22.160	22.620	18.347	102,171
2022-07-06	22.300	22.560	21.520	22.260	18.055	139,152
2022-07-05	23.140	23.240	22.220	22.220	18.022	62,690
2022-07-04	23.340	23.400	22.900	23.140	18.768	72,664
2022-07-01	22.880	23.360	22.760	23.020	18.671	71,773
2022-06-30	24.000	24.100	22.500	22.780	18.476	106,295
2022-06-29	24.100	24.440	24.040	24.260	19.677	76,220
2022-06-28	24.320	24.780	24.320	24.420	19.806	75,189
2022-06-27	24.200	24.300	23.940	24.140	19.579	95,460
2022-06-24	23.420	24.080	23.420	24.040	19.498	74,778
2022-06-23	23.800	23.980	23.440	23.440	19.012	67,693
2022-06-22	23.700	24.060	23.280	24.000	19.466	105,482
2022-06-21	23.500	24.100	23.500	23.880	19.369	39,353
2022-06-20	24.160	24.160	23.140	23.580	19.125	78,234
2022-06-17	23.800	24.180	23.660	24.100	19.547	102,310
2022-06-16	24.940	24.940	23.580	23.880	19.369	84,360
2022-06-15	24.500	24.740	24.380	24.680	20.017	83,672
2022-06-14	24.520	24.680	24.100	24.440	19.823	120,513
2022-06-13	25.000	25.000	24.280	24.460	19.839	70,129
2022-06-10	25.760	25.840	25.100	25.240	20.472	93,440
2022-06-09	25.640	25.900	25.360	25.700	20.845	70,078
2022-06-08	26.020	26.060	25.620	25.840	20.958	47,521
2022-06-07	26.340	26.340	25.800	25.900	21.007	60,964
2022-06-06	26.200	26.380	26.020	26.020	21.104	37,157
2022-06-03	26.500	26.600	25.940	26.060	21.137	60,006
2022-06-02	25.940	26.480	25.940	26.340	21.364	72,568
2022-06-01	25.940	26.220	25.720	25.940	21.039	74,748
2022-05-31	26.200	26.200	25.780	25.780	20.910	130,091
2022-05-30	25.900	26.300	25.720	26.140	21.202	71,284
2022-05-27	25.580	25.720	25.240	25.720	20.861	86,365
2022-05-26	25.180	25.400	25.060	25.400	20.601	51,536
2022-05-25	24.800	25.340	24.760	25.180	20.423	126,013
2022-05-24	25.140	25.200	24.800	24.800	20.115	52,137
2022-05-23	24.800	25.320	24.740	25.220	20.455	71,336
2022-05-20	24.860	24.980	24.360	24.520	19.888	75,206
2022-05-19	23.880	24.660	23.840	24.660	20.001	80,010
2022-05-18	25.760	25.820	24.960	25.160	19.555	111,523
2022-05-17	25.660	26.040	25.540	25.580	19.881	55,997
2022-05-16	25.700	25.780	25.220	25.500	19.819	45,108
2022-05-13	25.060	25.900	25.060	25.700	19.975	66,674
2022-05-12	25.180	25.340	24.580	25.220	19.602	89,809
2022-05-11	25.860	25.860	25.340	25.480	19.804	63,671
2022-05-10	25.260	25.800	25.260	25.500	19.819	99,051
2022-05-09	25.500	25.760	24.960	25.260	19.633	105,278

← NewerPage 19 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.