Veolia Environnement VE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	35.495	35.900	35.370	35.830	35.830	588,783
2026-07-27	36.500	37.100	36.280	36.310	36.310	17,870
2026-07-24	37.060	37.060	36.650	36.715	36.715	80,170
2026-07-23	36.705	37.350	36.670	36.860	36.860	201,461
2026-07-22	36.860	37.330	36.630	37.115	37.115	263,689
2026-07-21	37.125	37.270	36.460	36.610	36.610	331,014
2026-07-20	37.000	37.560	37.000	37.280	37.280	11,237
2026-07-17	37.310	38.000	36.560	37.340	37.340	3,024,339
2026-07-16	37.390	38.550	36.680	37.230	37.230	191,264
2026-07-15	37.620	37.620	37.300	37.475	37.475	175,771
2026-07-14	37.005	37.670	36.250	37.490	37.490	271,588
2026-07-13	36.275	36.950	36.240	36.850	36.850	78,436
2026-07-10	36.220	36.670	36.220	36.255	36.255	190,914
2026-07-09	36.520	36.880	36.520	36.665	36.665	15,503
2026-07-08	36.400	37.010	36.400	36.685	36.685	4,420
2026-07-07	37.470	37.470	36.950	37.150	37.150	492,237
2026-07-06	37.545	37.620	36.800	37.050	37.050	1,009,349
2026-07-03	36.800	37.620	36.710	37.545	37.545	160,421
2026-07-02	35.740	36.560	35.660	36.480	36.480	243,539
2026-07-01	36.120	36.440	35.670	35.670	35.670	105,752
2026-06-30	36.440	36.440	36.090	36.270	36.270	85,851
2026-06-29	36.340	36.340	35.910	35.980	35.980	7,868
2026-06-26	36.090	36.340	36.050	36.120	36.120	24,637
2026-06-25	35.025	36.380	34.900	36.265	36.265	16,574
2026-06-24	35.740	36.650	35.130	35.620	35.620	866,763
2026-06-23	35.895	36.110	35.550	36.030	36.030	297,836
2026-06-22	36.000	36.740	35.320	35.970	35.970	1,217,226
2026-06-19	35.935	36.630	35.220	35.905	35.905	641,978
2026-06-18	35.985	36.700	35.670	35.945	35.945	270,124
2026-06-17	35.895	35.920	35.680	35.825	35.825	21,777
2026-06-16	35.545	36.270	34.880	35.870	35.870	24,170
2026-06-15	35.600	36.420	35.520	35.682	35.682	2,024,011
2026-06-12	35.495	35.660	35.201	35.515	35.515	70,152
2026-06-11	34.850	35.460	34.090	35.280	35.280	625,949
2026-06-10	34.560	34.735	34.210	34.735	34.735	66,718
2026-06-09	34.800	35.460	34.100	34.280	34.280	20,133
2026-06-08	34.635	35.400	33.000	34.840	34.840	56,030
2026-06-05	34.755	35.510	34.740	34.820	34.820	60,775
2026-06-04	34.960	35.720	34.350	34.580	34.580	217,875
2026-06-03	34.605	35.200	34.510	35.035	35.035	1,009,582
2026-06-02	34.295	34.940	34.210	34.400	34.400	812,196
2026-06-01	34.520	35.300	33.900	34.150	34.150	39,642
2026-05-29	34.695	35.350	34.030	34.605	34.605	931,887
2026-05-28	34.920	35.520	34.150	34.530	34.530	1,693,265
2026-05-27	35.165	35.860	34.000	34.940	34.940	328,300
2026-05-26	35.200	35.970	35.140	35.160	35.160	172,877
2026-05-22	34.430	35.130	33.790	34.715	34.715	46,209
2026-05-21	34.500	35.150	33.810	34.490	34.490	9,138,294
2026-05-20	34.140	34.910	34.050	34.730	34.730	633,011
2026-05-19	34.420	34.940	33.610	34.250	34.250	344,703
2026-05-18	33.620	34.240	32.970	34.030	34.030	63,971
2026-05-15	34.755	35.270	33.620	33.680	33.680	2,574,484
2026-05-14	34.460	35.460	34.090	34.725	34.725	662,081
2026-05-13	34.205	35.010	33.660	34.375	34.375	6,969,171
2026-05-12	34.500	35.290	33.850	34.255	34.255	13,410
2026-05-11	34.110	34.670	33.240	34.625	34.625	262,723
2026-05-08	35.535	36.400	34.890	35.790	34.290	615,255
2026-05-07	36.295	37.050	35.630	36.040	34.530	121,134
2026-05-06	35.545	36.540	35.010	36.410	34.884	2,028,687
2026-05-05	35.300	36.040	35.300	35.720	34.223	4,032,081

← NewerPage 2 of 22 · 1,267 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.