Verallia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	25.740	26.040	25.560	25.680	19.959	67,027
2022-05-05	26.500	26.980	25.640	25.820	20.068	108,350
2022-05-04	26.020	26.460	25.980	26.180	20.348	66,477
2022-05-03	26.100	26.220	25.900	26.020	20.223	65,160
2022-05-02	26.260	26.260	25.140	25.880	20.115	52,365
2022-04-29	26.000	26.380	25.820	26.220	20.379	100,186
2022-04-28	26.300	26.300	25.580	25.840	20.084	98,118
2022-04-27	25.960	26.280	25.560	25.940	20.161	142,916
2022-04-26	25.900	26.340	25.660	25.740	20.006	245,356
2022-04-25	26.280	26.560	25.480	25.720	19.990	136,752
2022-04-22	25.500	26.600	25.200	26.600	20.674	287,500
2022-04-21	25.160	26.740	25.000	25.960	20.177	466,568
2022-04-20	22.800	23.480	22.700	23.300	18.109	155,123
2022-04-19	23.140	23.140	22.400	22.780	17.705	177,298
2022-04-14	22.780	23.260	22.660	23.200	18.032	162,529
2022-04-13	22.700	22.780	22.360	22.760	17.690	105,973
2022-04-12	22.380	22.660	22.140	22.660	17.612	110,877
2022-04-11	22.060	22.580	21.840	22.580	17.550	117,076
2022-04-08	22.000	22.360	21.940	22.060	17.146	57,174
2022-04-07	21.920	22.260	21.860	21.960	17.068	98,887
2022-04-06	22.160	22.280	21.740	21.900	17.021	124,160
2022-04-05	22.240	22.300	21.840	22.160	17.223	115,985
2022-04-04	21.960	22.380	21.620	22.200	17.254	107,965
2022-04-01	21.700	21.860	21.420	21.660	16.835	118,226
2022-03-31	22.420	22.580	21.520	21.540	16.742	142,631
2022-03-30	22.660	22.680	22.140	22.340	17.363	155,591
2022-03-29	21.840	22.700	21.640	22.640	17.596	111,698
2022-03-28	21.560	21.860	21.200	21.500	16.710	102,776
2022-03-25	22.020	22.080	21.500	21.500	16.710	128,259
2022-03-24	22.200	22.280	21.800	21.880	17.006	122,294
2022-03-23	22.440	22.680	21.940	22.100	17.177	131,763
2022-03-22	22.000	22.440	21.820	22.360	17.379	67,730
2022-03-21	22.300	22.300	21.900	21.960	17.068	110,686
2022-03-18	22.100	22.100	21.720	22.100	17.177	174,226
2022-03-17	22.300	22.400	21.760	22.000	17.099	129,100
2022-03-16	21.000	22.040	20.960	22.000	17.099	310,760
2022-03-15	21.520	21.560	20.440	20.600	16.011	202,784
2022-03-14	21.260	21.700	20.880	21.560	16.757	421,712
2022-03-11	20.700	20.760	20.300	20.700	16.089	406,426
2022-03-10	21.300	21.300	20.580	20.620	16.026	204,562
2022-03-09	20.840	21.120	20.500	20.980	16.306	221,915
2022-03-08	19.960	20.720	19.900	20.280	15.762	204,051
2022-03-07	20.200	20.700	19.300	20.020	15.560	363,684
2022-03-04	21.440	21.620	20.520	20.640	16.042	188,533
2022-03-03	22.900	22.900	21.500	21.500	16.710	224,593
2022-03-02	22.540	22.800	22.320	22.600	17.565	137,204
2022-03-01	23.400	23.420	22.580	22.980	17.861	252,527
2022-02-28	23.500	23.860	23.080	23.500	18.265	120,386
2022-02-25	23.360	24.120	22.900	24.000	18.653	193,592
2022-02-24	22.600	23.480	21.800	23.400	18.187	330,451
2022-02-23	24.160	24.460	23.680	23.720	18.436	98,723
2022-02-22	24.000	24.500	23.480	24.040	18.685	202,492
2022-02-21	26.120	26.200	24.460	24.460	19.011	193,101
2022-02-18	26.060	26.660	25.940	26.100	20.286	142,524
2022-02-17	27.200	27.280	25.100	26.440	20.550	380,927
2022-02-16	27.680	27.680	27.200	27.200	21.141	101,397
2022-02-15	26.900	27.520	26.840	27.300	21.218	64,081
2022-02-14	27.140	27.220	26.460	26.900	20.907	107,562
2022-02-11	27.700	27.900	27.440	27.460	21.343	54,269
2022-02-10	27.760	28.220	27.360	27.740	21.560	202,052

← NewerPage 20 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.