Veolia Environnement VE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	35.875	35.875	35.875	35.875	34.371	0
2026-04-30	34.800	36.090	34.080	35.875	34.371	4,990,386
2026-04-29	35.740	35.740	34.680	34.810	33.351	1,837,335
2026-04-28	35.720	38.810	35.050	35.790	34.290	4,925,510
2026-04-27	35.535	35.860	35.050	35.610	34.118	3,066,543
2026-04-24	35.445	36.150	35.050	35.640	34.146	1,341,589
2026-04-23	35.035	35.760	34.980	35.555	34.065	344,256
2026-04-22	35.455	36.070	34.630	35.280	33.801	253,162
2026-04-21	35.495	36.210	34.830	35.350	33.868	92,480
2026-04-20	35.405	35.510	35.270	35.405	33.921	269,863
2026-04-17	35.200	35.860	34.750	35.600	34.108	828,023
2026-04-16	35.405	36.030	34.680	35.300	33.821	450,077
2026-04-15	35.350	35.580	34.630	35.230	33.754	1,695,157
2026-04-14	34.605	35.420	34.590	35.320	33.840	417,869
2026-04-13	34.800	35.410	34.060	34.520	33.073	139,133
2026-04-10	34.960	35.120	34.770	34.990	33.524	1,365,203
2026-04-09	34.695	34.890	34.610	34.775	33.318	18,493
2026-04-08	34.295	34.770	34.160	34.540	33.092	759,128
2026-04-07	33.545	33.870	33.410	33.475	32.072	542,452
2026-04-02	32.900	33.460	32.180	33.270	31.876	101,108
2026-04-01	33.080	33.470	33.080	33.200	31.809	123,690
2026-03-31	32.605	33.080	32.520	32.665	31.296	23,512
2026-03-30	31.890	32.460	31.890	32.325	30.970	634,660
2026-03-27	32.100	32.240	31.660	32.010	30.668	1,205,034
2026-03-26	32.205	32.270	31.910	32.050	30.707	571,979
2026-03-25	32.295	32.540	32.120	32.245	30.894	581,509
2026-03-24	31.660	31.730	30.470	31.690	30.362	1,056,291
2026-03-23	30.800	32.150	30.160	31.600	30.276	139,425
2026-03-20	31.855	32.060	30.980	31.065	29.763	780,045
2026-03-19	32.090	32.090	31.570	31.630	30.304	939,196
2026-03-18	33.300	33.400	32.440	32.635	31.267	1,104,364
2026-03-17	32.820	33.460	32.800	33.240	31.847	281,210
2026-03-16	33.005	33.060	32.660	32.800	31.425	26,025
2026-03-13	33.200	33.420	32.760	32.910	31.531	1,424,923
2026-03-12	32.840	33.530	32.230	33.200	31.809	32,004
2026-03-11	33.340	33.340	32.920	32.920	31.540	387,666
2026-03-10	33.005	33.620	32.340	33.165	31.775	374,619
2026-03-09	32.295	32.460	31.500	32.325	30.970	135,643
2026-03-06	33.430	33.430	32.350	32.695	31.325	38,643
2026-03-05	33.515	34.060	32.770	33.155	31.765	16,831
2026-03-04	33.210	33.790	33.210	33.475	32.072	203,013
2026-03-03	33.860	33.860	33.090	33.185	31.794	131,773
2026-03-02	35.300	35.440	34.630	34.765	33.308	20,983
2026-02-27	35.340	35.960	35.210	35.865	34.362	26,728
2026-02-26	34.800	35.790	34.600	35.555	34.065	37,733
2026-02-25	35.095	35.500	35.010	35.230	33.754	303,099
2026-02-24	34.695	35.210	34.620	34.970	33.504	497,787
2026-02-23	34.500	34.800	34.430	34.675	33.222	243,274
2026-02-20	33.840	34.540	33.840	34.470	33.025	553,546
2026-02-19	33.740	34.250	33.670	34.215	32.781	1,075,597
2026-02-18	33.770	34.440	33.770	33.985	32.561	481,816
2026-02-17	34.040	34.640	33.290	33.845	32.427	75,185
2026-02-16	33.600	34.150	32.880	34.000	32.575	505,410
2026-02-13	33.360	33.670	32.670	33.670	32.259	673,139
2026-02-12	33.005	33.330	32.810	33.175	31.785	1,057,166
2026-02-11	32.440	32.990	32.320	32.880	31.502	1,163,801
2026-02-10	32.160	32.320	31.980	32.275	30.922	43,783
2026-02-09	32.160	32.160	31.910	32.080	30.736	13,016
2026-02-06	31.855	32.220	31.800	31.885	30.549	212,763
2026-02-05	32.060	32.060	31.360	31.770	30.439	536,463

← NewerPage 3 of 22 · 1,262 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.