Veolia Environnement VE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	31.955	32.040	31.855	32.040	32.040	578
2026-10-20	31.955	32.030	31.855	32.030	32.030	52,993
2026-10-19	31.970	31.970	31.660	31.805	31.805	4,865
2026-10-16	32.605	32.705	32.420	32.705	32.705	1,101
2026-10-15	32.215	32.620	32.190	32.380	32.380	213,429
2026-10-14	31.965	32.280	31.780	32.090	32.090	2,505,239
2026-10-13	31.495	32.090	31.480	31.780	31.780	17,268
2026-10-12	31.260	31.450	31.150	31.300	31.300	310,123
2026-10-09	31.095	31.270	31.000	31.085	31.085	185,603
2026-10-08	30.675	30.940	30.670	30.840	30.840	41,775
2026-10-07	31.280	31.300	30.690	30.870	30.870	359,895
2026-10-06	30.605	31.450	30.600	31.370	31.370	395,027
2026-10-05	30.635	30.790	30.320	30.450	30.450	808,409
2026-10-02	30.540	30.790	30.290	30.615	30.615	65,136
2026-10-01	30.500	30.650	30.070	30.530	30.530	1,664,466
2026-09-30	31.005	31.340	30.740	30.765	30.765	878,162
2026-09-29	31.095	31.200	30.710	30.980	30.980	175,518
2026-09-28	31.435	31.580	31.160	31.190	31.190	264,098
2026-09-25	31.405	31.660	31.230	31.350	31.350	2,809
2026-09-24	31.240	31.430	31.040	31.250	31.250	517,575
2026-09-23	31.610	31.700	31.305	31.330	31.330	134,845
2026-09-22	31.610	31.810	31.500	31.750	31.750	962,837
2026-09-21	31.720	32.350	31.500	31.600	31.600	1,266,559
2026-09-18	32.000	32.100	31.493	31.710	31.710	30,976
2026-09-17	31.945	32.290	31.910	32.245	32.245	239,333
2026-09-16	31.495	31.970	31.490	31.915	31.915	558,205
2026-09-15	31.350	31.520	31.080	31.350	31.350	972,647
2026-09-14	31.340	31.500	30.790	31.307	31.307	303,109
2026-09-11	31.545	31.680	31.310	31.405	31.405	1,873,806
2026-09-10	31.600	31.810	31.240	31.290	31.290	943,409
2026-09-09	32.040	32.580	31.560	31.630	31.630	58,648
2026-09-08	31.885	31.960	31.730	31.880	31.880	281,752
2026-09-07	31.865	32.023	31.860	31.900	31.900	203,940
2026-09-04	31.700	32.040	31.640	31.925	31.925	1,226,120
2026-09-03	32.100	32.130	31.560	31.700	31.700	104,282
2026-09-02	32.440	32.640	31.880	31.935	31.935	185,423
2026-09-01	32.765	32.860	32.340	32.450	32.450	33,006
2026-08-28	32.735	33.050	32.630	32.900	32.900	664,978
2026-08-27	33.895	33.910	32.480	32.540	32.540	1,062,468
2026-08-26	34.100	34.250	33.940	33.940	33.940	97,744
2026-08-25	34.120	34.220	33.980	34.070	34.070	202,794
2026-08-24	34.140	34.250	33.960	34.120	34.120	21,290
2026-08-21	34.355	34.570	34.130	34.160	34.160	179,258
2026-08-20	34.540	34.540	33.980	34.420	34.420	850,028
2026-08-19	34.255	34.270	33.970	34.140	34.140	506,035
2026-08-18	33.915	33.950	33.720	33.840	33.840	262,664
2026-08-17	34.160	34.160	33.750	33.840	33.840	47,619
2026-08-14	34.275	34.280	33.730	34.020	34.020	413,174
2026-08-13	34.440	34.500	34.200	34.215	34.215	31,846
2026-08-12	34.655	34.680	34.370	34.410	34.410	32,702
2026-08-11	34.550	34.670	34.340	34.470	34.470	113,209
2026-08-10	35.220	35.220	34.620	34.650	34.650	20,356
2026-08-07	35.035	35.310	34.480	35.230	35.230	19,963
2026-08-06	35.405	35.480	35.060	35.105	35.105	321,319
2026-08-05	35.170	35.590	35.170	35.300	35.300	1,081,202
2026-08-04	34.460	35.010	34.410	34.832	34.832	824,528
2026-08-03	34.840	34.840	34.180	34.320	34.320	19,137
2026-07-31	35.855	35.960	34.470	34.605	34.605	17,553
2026-07-30	35.415	36.450	35.380	35.790	35.790	913,104
2026-07-29	35.890	35.890	34.990	35.105	35.105	11,371

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	1.5000 EUR
2025-05-12	1.4000 EUR
2024-05-08	1.2500 EUR
2023-05-09	1.1200 EUR
2022-07-05	1.0000 EUR
2021-05-10	0.7000 EUR
2020-05-12	0.5000 EUR
2019-05-14	0.9200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.