Veolia Environnement VE SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 29.115 | 29.115 | 28.420 | 29.115 | 25.528 | 1,726,727 |
| 2024-03-12 | 29.290 | 29.330 | 28.594 | 29.070 | 25.488 | 4,117,078 |
| 2024-03-11 | 29.370 | 29.400 | 28.820 | 29.260 | 25.655 | 717,848 |
| 2024-03-08 | 29.475 | 29.610 | 29.000 | 29.325 | 25.712 | 666,233 |
| 2024-03-07 | 29.245 | 29.460 | 28.720 | 29.430 | 25.804 | 919,175 |
| 2024-03-06 | 29.195 | 29.200 | 28.610 | 29.200 | 25.602 | 1,330,278 |
| 2024-03-05 | 29.135 | 29.135 | 28.690 | 29.135 | 25.545 | 4,066,334 |
| 2024-03-04 | 29.230 | 29.230 | 28.830 | 29.230 | 25.628 | 928,350 |
| 2024-03-01 | 29.115 | 29.200 | 28.470 | 29.185 | 25.589 | 515,066 |
| 2024-02-29 | 29.925 | 30.140 | 28.580 | 29.030 | 25.453 | 5,360,717 |
| 2024-02-28 | 29.855 | 30.130 | 29.360 | 29.640 | 25.988 | 11,138,136 |
| 2024-02-27 | 29.650 | 29.960 | 29.340 | 29.875 | 26.194 | 368,034 |
| 2024-02-26 | 30.025 | 30.380 | 29.440 | 29.565 | 25.922 | 691,351 |
| 2024-02-23 | 30.175 | 30.450 | 30.000 | 30.000 | 26.304 | 326,382 |
| 2024-02-22 | 30.035 | 30.690 | 29.830 | 30.115 | 26.404 | 457,875 |
| 2024-02-21 | 29.960 | 30.050 | 29.570 | 29.940 | 26.251 | 484,588 |
| 2024-02-20 | 29.345 | 29.980 | 28.820 | 29.640 | 25.988 | 310,197 |
| 2024-02-19 | 29.335 | 29.530 | 28.950 | 29.225 | 25.624 | 366,682 |
| 2024-02-16 | 29.600 | 29.780 | 29.160 | 29.340 | 25.725 | 537,211 |
| 2024-02-15 | 29.525 | 29.710 | 29.300 | 29.485 | 25.852 | 1,293,961 |
| 2024-02-14 | 29.495 | 29.740 | 29.320 | 29.515 | 25.878 | 5,322,678 |
| 2024-02-13 | 29.385 | 29.580 | 29.070 | 29.455 | 25.826 | 1,211,240 |
| 2024-02-12 | 29.545 | 29.760 | 29.160 | 29.340 | 25.725 | 1,272,503 |
| 2024-02-09 | 29.805 | 29.950 | 29.280 | 29.400 | 25.778 | 2,137,535 |
| 2024-02-08 | 29.900 | 30.230 | 29.780 | 29.940 | 26.251 | 2,517,251 |
| 2024-02-07 | 29.900 | 30.190 | 29.760 | 29.890 | 26.207 | 648,610 |
| 2024-02-06 | 30.030 | 30.210 | 29.720 | 29.925 | 26.238 | 630,419 |
| 2024-02-05 | 29.890 | 30.260 | 29.810 | 29.970 | 26.277 | 1,834,097 |
| 2024-02-02 | 30.035 | 30.400 | 29.960 | 29.960 | 26.269 | 293,031 |
| 2024-02-01 | 30.000 | 30.460 | 29.930 | 29.930 | 26.242 | 2,895,589 |
| 2024-01-31 | 30.030 | 30.350 | 29.970 | 30.090 | 26.382 | 376,930 |
| 2024-01-30 | 29.855 | 30.180 | 29.680 | 29.995 | 26.299 | 963,491 |
| 2024-01-29 | 29.750 | 30.380 | 29.570 | 29.890 | 26.207 | 464,269 |
| 2024-01-26 | 29.370 | 29.820 | 29.110 | 29.815 | 26.141 | 1,438,585 |
| 2024-01-25 | 29.255 | 29.330 | 28.760 | 29.300 | 25.690 | 418,412 |
| 2024-01-24 | 29.400 | 29.620 | 28.870 | 29.340 | 25.725 | 460,338 |
| 2024-01-23 | 29.235 | 29.250 | 28.730 | 29.250 | 25.646 | 455,137 |
| 2024-01-22 | 29.085 | 29.290 | 28.410 | 29.290 | 25.681 | 2,251,313 |
| 2024-01-19 | 28.960 | 28.995 | 28.210 | 28.995 | 25.422 | 1,935,543 |
| 2024-01-18 | 28.875 | 28.915 | 28.150 | 28.915 | 25.352 | 2,463,259 |
| 2024-01-17 | 28.920 | 28.920 | 28.200 | 28.895 | 25.335 | 1,520,022 |
| 2024-01-16 | 29.265 | 29.290 | 28.580 | 29.165 | 25.571 | 599,613 |
| 2024-01-15 | 29.445 | 29.480 | 29.000 | 29.275 | 25.668 | 941,386 |
| 2024-01-12 | 29.090 | 29.340 | 28.480 | 29.340 | 25.725 | 2,140,180 |
| 2024-01-11 | 29.170 | 29.170 | 28.536 | 28.985 | 25.414 | 1,448,872 |
| 2024-01-10 | 29.170 | 29.170 | 28.710 | 29.130 | 25.541 | 216,495 |
| 2024-01-09 | 29.200 | 29.200 | 28.700 | 29.200 | 25.602 | 160,967 |
| 2024-01-08 | 29.105 | 29.105 | 28.603 | 29.105 | 25.519 | 927,281 |
| 2024-01-05 | 29.030 | 29.125 | 28.373 | 29.125 | 25.536 | 587,475 |
| 2024-01-04 | 28.810 | 29.100 | 28.100 | 29.100 | 25.514 | 1,000,511 |
| 2024-01-03 | 28.795 | 28.795 | 28.180 | 28.795 | 25.247 | 804,284 |
| 2024-01-02 | 28.890 | 28.890 | 28.280 | 28.890 | 25.330 | 554,497 |
| 2023-12-29 | 29.015 | 29.035 | 28.470 | 29.035 | 25.457 | 252,880 |
| 2023-12-28 | 29.015 | 29.015 | 28.480 | 29.015 | 25.440 | 283,781 |
| 2023-12-27 | 29.140 | 29.140 | 28.700 | 29.085 | 25.501 | 422,771 |
| 2023-12-22 | 29.265 | 29.280 | 28.900 | 29.265 | 25.659 | 426,338 |
| 2023-12-21 | 29.360 | 29.450 | 28.930 | 29.265 | 25.659 | 305,385 |
| 2023-12-20 | 29.390 | 29.520 | 29.140 | 29.355 | 25.738 | 4,554,841 |
| 2023-12-19 | 29.220 | 29.385 | 28.810 | 29.385 | 25.764 | 1,913,326 |
| 2023-12-18 | 29.640 | 29.750 | 29.000 | 29.225 | 25.624 | 541,721 |
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.