Veolia Environnement VE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	29.600	29.630	29.300	29.525	27.044	247,460
2024-09-03	29.960	29.960	29.660	29.760	27.259	486,473
2024-09-02	29.905	29.970	29.740	29.855	27.346	294,519
2024-08-30	29.855	30.120	29.850	30.000	27.479	723,107
2024-08-29	29.505	29.820	29.470	29.710	27.213	97,482
2024-08-28	29.435	29.660	29.410	29.600	27.113	501,969
2024-08-27	29.455	29.660	29.340	29.370	26.902	652,667
2024-08-23	29.165	29.510	29.080	29.455	26.980	2,379,133
2024-08-22	29.095	29.300	28.990	29.085	26.641	239,327
2024-08-21	28.755	29.170	28.670	29.055	26.614	483,597
2024-08-20	28.860	28.950	28.710	28.755	26.339	96,793
2024-08-19	28.450	28.850	28.450	28.785	26.366	1,863,023
2024-08-16	28.295	28.750	28.140	28.385	26.000	61,137
2024-08-15	28.160	28.290	28.030	28.150	25.785	1,632,143
2024-08-14	27.955	28.090	27.860	28.000	25.647	271,937
2024-08-13	27.805	28.020	27.790	27.915	25.569	1,351,705
2024-08-12	27.855	27.970	27.660	27.710	25.382	1,435,989
2024-08-09	27.750	27.850	27.530	27.670	25.345	618,436
2024-08-08	27.770	27.770	27.390	27.650	25.327	518,252
2024-08-07	27.300	28.100	27.290	27.875	25.533	155,369
2024-08-06	27.495	27.520	27.000	27.260	24.969	4,382,873
2024-08-05	27.960	27.960	26.520	27.290	24.997	5,485,637
2024-08-02	28.720	28.720	28.070	28.305	25.927	854,437
2024-08-01	28.940	28.960	28.070	28.140	25.775	304,578
2024-07-31	29.095	29.400	29.030	29.045	26.604	296,407
2024-07-30	29.065	29.170	28.890	29.005	26.568	5,026,339
2024-07-29	29.025	29.300	28.880	29.005	26.568	102,078
2024-07-26	28.800	29.060	28.650	28.920	26.490	134,731
2024-07-25	28.335	28.680	28.170	28.510	26.114	3,007,636
2024-07-24	28.695	28.750	28.310	28.550	26.151	115,794
2024-07-23	28.890	28.930	28.640	28.665	26.256	517,424
2024-07-22	28.990	29.260	28.890	28.940	26.508	263,834
2024-07-19	29.145	29.160	28.420	28.910	26.481	674,970
2024-07-18	28.735	29.220	28.420	29.075	26.632	250,830
2024-07-17	28.315	28.700	28.260	28.580	26.178	3,501,657
2024-07-16	28.615	28.730	28.230	28.420	26.032	1,941,828
2024-07-15	28.695	29.020	28.480	28.510	26.114	89,058
2024-07-12	28.980	29.120	28.610	28.860	26.435	122,191
2024-07-11	28.755	29.030	28.440	28.860	26.435	181,393
2024-07-10	28.735	29.060	28.620	28.675	26.265	125,930
2024-07-09	29.105	29.160	28.520	28.550	26.151	296,912
2024-07-08	29.405	29.950	29.080	29.230	26.774	6,752,315
2024-07-05	29.405	29.680	29.090	29.575	27.090	156,886
2024-07-04	29.005	29.410	28.700	29.380	26.911	73,218
2024-07-03	28.490	29.170	28.130	29.005	26.568	1,178,604
2024-07-02	28.385	28.650	28.050	28.315	25.936	430,175
2024-07-01	29.175	29.370	27.920	28.655	26.247	872,655
2024-06-28	28.100	28.280	27.850	27.865	25.524	331,998
2024-06-27	28.500	28.830	28.020	28.070	25.711	130,365
2024-06-26	28.605	28.950	28.410	28.590	26.188	949,992
2024-06-25	29.085	29.340	28.740	28.765	26.348	2,315,239
2024-06-24	28.605	29.350	28.530	29.200	26.746	2,147,897
2024-06-21	28.900	29.350	28.750	28.880	26.453	705,261
2024-06-20	28.755	29.200	28.580	29.175	26.723	366,055
2024-06-19	28.500	28.680	28.340	28.570	26.169	1,552,630
2024-06-18	28.060	28.610	27.700	28.450	26.059	1,912,927
2024-06-17	27.905	27.990	27.400	27.670	25.345	477,072
2024-06-14	29.045	29.180	27.470	27.855	25.514	1,059,593
2024-06-13	29.885	29.890	29.100	29.200	26.746	194,473
2024-06-12	29.545	30.190	29.470	29.925	27.410	294,237

← NewerPage 10 of 22 · 1,263 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.