Veolia Environnement VE SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 30.460 | 30.680 | 29.530 | 29.610 | 27.122 | 778,523 |
| 2024-06-10 | 30.800 | 31.130 | 29.800 | 30.295 | 27.749 | 1,915,060 |
| 2024-06-07 | 31.445 | 31.700 | 30.640 | 30.870 | 28.276 | 443,509 |
| 2024-06-06 | 31.185 | 31.600 | 30.930 | 31.565 | 28.913 | 78,456 |
| 2024-06-05 | 30.735 | 31.220 | 30.500 | 31.145 | 28.528 | 96,768 |
| 2024-06-04 | 30.800 | 30.860 | 30.590 | 30.725 | 28.143 | 12,573,180 |
| 2024-06-03 | 30.960 | 31.080 | 30.730 | 30.890 | 28.294 | 100,962 |
| 2024-05-31 | 30.605 | 30.910 | 30.380 | 30.850 | 28.258 | 6,416,788 |
| 2024-05-30 | 30.605 | 30.770 | 30.340 | 30.560 | 27.992 | 4,236,845 |
| 2024-05-29 | 30.900 | 31.210 | 30.470 | 30.510 | 27.946 | 231,523 |
| 2024-05-28 | 31.310 | 31.590 | 30.950 | 31.045 | 28.436 | 1,698,828 |
| 2024-05-24 | 30.550 | 30.740 | 30.350 | 30.645 | 28.070 | 58,495 |
| 2024-05-23 | 30.745 | 31.020 | 30.480 | 30.655 | 28.079 | 2,565,899 |
| 2024-05-22 | 30.960 | 31.110 | 30.670 | 30.705 | 28.125 | 13,090,912 |
| 2024-05-21 | 30.800 | 30.960 | 30.470 | 30.840 | 28.249 | 4,166,088 |
| 2024-05-20 | 30.605 | 30.900 | 30.430 | 30.785 | 28.198 | 9,423,280 |
| 2024-05-17 | 30.695 | 30.800 | 30.320 | 30.540 | 27.974 | 326,531 |
| 2024-05-16 | 30.560 | 30.800 | 30.210 | 30.605 | 28.033 | 2,082,327 |
| 2024-05-15 | 29.805 | 30.720 | 29.660 | 30.580 | 28.010 | 11,804,813 |
| 2024-05-14 | 29.495 | 30.120 | 28.860 | 29.750 | 27.250 | 67,035 |
| 2024-05-13 | 29.360 | 29.540 | 28.980 | 29.025 | 26.586 | 3,470,890 |
| 2024-05-10 | 29.000 | 29.550 | 29.000 | 29.290 | 26.829 | 125,332 |
| 2024-05-09 | 28.965 | 29.510 | 28.900 | 28.900 | 26.472 | 6,739,036 |
| 2024-05-08 | 28.900 | 29.450 | 28.900 | 28.985 | 26.549 | 235,661 |
| 2024-05-07 | 29.220 | 30.080 | 29.220 | 29.220 | 25.620 | 185,429 |
| 2024-05-03 | 28.990 | 29.960 | 28.990 | 28.990 | 25.418 | 6,749,343 |
| 2024-05-02 | 28.925 | 29.550 | 28.905 | 28.905 | 25.344 | 1,470,233 |
| 2024-05-01 | 28.380 | 29.190 | 28.380 | 28.380 | 24.883 | 43,789 |
| 2024-04-30 | 28.860 | 29.320 | 28.835 | 28.835 | 25.282 | 2,896,526 |
| 2024-04-29 | 28.900 | 29.260 | 28.880 | 28.880 | 25.322 | 2,222,997 |
| 2024-04-26 | 28.805 | 29.220 | 28.730 | 28.860 | 25.304 | 502,889 |
| 2024-04-25 | 28.765 | 29.360 | 28.600 | 28.735 | 25.194 | 580,404 |
| 2024-04-24 | 28.900 | 29.230 | 28.740 | 28.740 | 25.199 | 469,571 |
| 2024-04-23 | 28.805 | 29.180 | 28.680 | 28.835 | 25.282 | 1,116,016 |
| 2024-04-22 | 28.755 | 29.070 | 28.620 | 28.755 | 25.212 | 279,399 |
| 2024-04-19 | 28.540 | 28.890 | 28.390 | 28.720 | 25.181 | 2,150,960 |
| 2024-04-18 | 28.030 | 28.690 | 27.770 | 28.650 | 25.120 | 1,483,620 |
| 2024-04-17 | 27.845 | 28.150 | 27.430 | 28.035 | 24.581 | 6,480,180 |
| 2024-04-16 | 28.400 | 28.400 | 27.560 | 27.875 | 24.440 | 643,864 |
| 2024-04-15 | 28.840 | 28.840 | 28.230 | 28.840 | 25.287 | 4,452,503 |
| 2024-04-12 | 29.000 | 29.000 | 28.250 | 28.915 | 25.352 | 461,611 |
| 2024-04-11 | 28.935 | 28.935 | 28.320 | 28.935 | 25.370 | 1,499,486 |
| 2024-04-10 | 29.130 | 29.130 | 28.380 | 29.015 | 25.440 | 513,737 |
| 2024-04-09 | 29.145 | 29.260 | 28.660 | 29.185 | 25.589 | 653,326 |
| 2024-04-08 | 29.355 | 29.360 | 28.834 | 29.180 | 25.585 | 985,272 |
| 2024-04-05 | 29.955 | 30.060 | 29.158 | 29.350 | 25.734 | 1,447,920 |
| 2024-04-04 | 29.980 | 30.300 | 29.830 | 30.030 | 26.330 | 382,619 |
| 2024-04-03 | 29.920 | 30.050 | 29.920 | 29.950 | 26.260 | 3,072,868 |
| 2024-04-02 | 29.955 | 30.320 | 29.820 | 29.895 | 26.212 | 420,351 |
| 2024-03-28 | 30.155 | 30.610 | 29.975 | 29.975 | 26.282 | 939,572 |
| 2024-03-27 | 29.855 | 30.400 | 29.610 | 30.095 | 26.387 | 3,456,005 |
| 2024-03-26 | 29.565 | 30.010 | 29.390 | 29.825 | 26.150 | 373,154 |
| 2024-03-25 | 29.630 | 29.820 | 29.450 | 29.630 | 25.979 | 359,936 |
| 2024-03-22 | 29.350 | 29.644 | 29.200 | 29.565 | 25.922 | 2,720,059 |
| 2024-03-21 | 29.370 | 29.470 | 28.890 | 29.330 | 25.716 | 468,747 |
| 2024-03-20 | 29.125 | 29.260 | 28.750 | 29.260 | 25.655 | 263,495 |
| 2024-03-19 | 29.160 | 29.160 | 28.710 | 29.160 | 25.567 | 299,349 |
| 2024-03-18 | 29.345 | 29.430 | 28.920 | 29.200 | 25.602 | 439,507 |
| 2024-03-15 | 29.350 | 29.500 | 28.930 | 29.365 | 25.747 | 664,911 |
| 2024-03-14 | 29.195 | 29.270 | 28.610 | 29.270 | 25.664 | 810,915 |
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.