Verallia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	27.160	27.600	27.140	27.500	21.374	176,733
2022-02-08	27.620	27.620	27.000	27.160	21.110	136,844
2022-02-07	27.600	27.660	27.140	27.300	21.218	58,176
2022-02-04	28.180	28.220	27.380	27.460	21.343	66,114
2022-02-03	28.340	28.480	27.960	27.960	21.731	50,573
2022-02-02	28.240	29.000	28.180	28.340	22.027	79,902
2022-02-01	27.840	28.300	27.800	28.120	21.856	85,123
2022-01-31	27.860	27.860	27.240	27.800	21.607	80,260
2022-01-28	28.040	28.080	27.020	27.460	21.343	140,115
2022-01-27	27.500	28.120	27.340	27.940	21.716	75,822
2022-01-26	27.700	28.000	27.360	27.920	21.700	91,505
2022-01-25	27.440	27.660	27.140	27.420	21.312	134,493
2022-01-24	27.840	28.040	26.780	27.260	21.187	178,850
2022-01-21	29.480	29.480	27.780	27.840	21.638	280,524
2022-01-20	29.820	29.840	29.380	29.700	23.084	82,789
2022-01-19	29.360	29.640	29.140	29.640	23.037	130,440
2022-01-18	29.840	29.880	29.280	29.280	22.757	130,165
2022-01-17	30.040	30.080	29.680	29.900	23.239	99,531
2022-01-14	30.060	30.280	29.860	30.020	23.332	80,404
2022-01-13	30.240	30.260	30.000	30.060	23.363	47,242
2022-01-12	30.320	30.360	29.880	30.260	23.519	94,551
2022-01-11	30.020	30.420	30.000	30.140	23.426	46,369
2022-01-10	30.420	30.440	29.900	30.000	23.317	60,758
2022-01-07	30.620	30.820	30.220	30.280	23.534	64,556
2022-01-06	30.920	31.140	30.280	30.400	23.628	86,750
2022-01-05	30.600	31.400	30.400	31.080	24.156	93,549
2022-01-04	30.900	31.200	30.500	30.500	23.705	93,617
2022-01-03	31.300	31.400	30.980	31.000	24.094	33,010
2021-12-31	31.400	31.400	30.960	30.960	24.063	46,981
2021-12-30	31.100	31.380	31.000	31.380	24.389	68,741
2021-12-29	30.640	31.060	30.600	31.060	24.141	50,147
2021-12-28	30.500	30.740	30.400	30.540	23.737	28,373
2021-12-27	30.780	30.940	30.380	30.580	23.768	58,692
2021-12-24	30.440	30.600	30.420	30.440	23.659	13,642
2021-12-23	30.380	30.620	30.240	30.440	23.659	39,173
2021-12-22	30.180	30.300	29.780	30.300	23.550	120,949
2021-12-21	29.640	30.300	29.640	30.120	23.410	68,391
2021-12-20	29.880	29.880	29.160	29.620	23.021	87,366
2021-12-17	29.840	30.060	29.620	30.000	23.317	106,935
2021-12-16	29.620	30.120	29.620	29.820	23.177	97,091
2021-12-15	29.680	29.700	29.420	29.420	22.866	53,561
2021-12-14	29.500	29.820	29.380	29.600	23.006	100,303
2021-12-13	29.500	30.020	29.280	29.360	22.819	95,371
2021-12-10	29.500	29.700	29.320	29.360	22.819	61,747
2021-12-09	29.700	29.880	29.300	29.300	22.773	117,496
2021-12-08	30.060	30.180	29.680	29.680	23.068	107,962
2021-12-07	30.240	30.340	29.220	29.860	23.208	153,167
2021-12-06	30.300	30.400	30.100	30.300	23.550	56,773
2021-12-03	30.300	30.440	29.980	30.220	23.488	76,683
2021-12-02	30.300	30.380	29.920	30.180	23.457	116,465
2021-12-01	29.680	30.600	29.580	30.480	23.690	124,267
2021-11-30	29.400	30.000	29.260	29.620	23.021	194,118
2021-11-29	30.520	30.680	29.540	29.540	22.959	167,580
2021-11-26	30.160	30.620	30.020	30.460	23.674	121,092
2021-11-25	30.600	30.980	30.520	30.900	24.016	73,920
2021-11-24	30.680	30.900	30.400	30.640	23.814	93,520
2021-11-23	30.500	30.740	30.100	30.580	23.768	115,040
2021-11-22	31.000	31.000	30.200	30.500	23.705	119,228
2021-11-19	31.500	31.500	30.640	30.680	23.845	147,942
2021-11-18	31.800	31.940	31.300	31.380	24.389	168,202

← NewerPage 21 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.