Veolia Environnement VE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	32.000	32.340	31.940	32.190	30.841	1,243,564
2026-02-03	31.760	32.070	31.550	32.010	30.668	159,713
2026-02-02	31.370	31.860	31.370	31.575	30.252	37,248
2026-01-30	31.600	31.920	31.540	31.650	30.324	65,426
2026-01-29	31.575	31.770	31.400	31.495	30.175	25,754
2026-01-28	31.200	31.390	30.940	31.360	30.046	265,826
2026-01-27	30.950	31.200	30.720	31.135	29.830	162,486
2026-01-26	30.500	30.900	30.400	30.705	29.418	218,754
2026-01-23	29.935	30.170	29.920	30.110	28.848	445,111
2026-01-22	29.570	30.230	29.570	29.975	28.719	28,054
2026-01-21	28.900	29.420	28.810	29.390	28.158	12,767
2026-01-20	29.445	29.480	28.860	28.980	27.765	158,290
2026-01-19	29.750	29.750	29.400	29.455	28.221	333,828
2026-01-16	29.905	29.960	29.510	29.750	28.503	12,050
2026-01-15	29.975	30.000	29.550	29.805	28.556	60,098
2026-01-14	29.630	30.050	29.630	29.835	28.585	1,797,435
2026-01-13	30.345	30.350	29.460	29.515	28.278	112,077
2026-01-12	30.385	30.460	30.040	30.385	29.112	17,580
2026-01-09	30.770	30.770	30.410	30.440	29.164	1,009,306
2026-01-08	30.400	30.870	30.300	30.745	29.456	9,894
2026-01-07	30.040	30.720	30.040	30.410	29.136	85,049
2026-01-06	29.985	30.260	29.840	29.875	28.623	5,647
2026-01-05	30.245	30.320	29.790	30.080	28.819	568,992
2026-01-02	29.845	30.180	29.690	30.090	28.829	20,493
2025-12-31	29.800	29.800	29.620	29.630	28.388	663,393
2025-12-30	29.600	29.790	29.420	29.780	28.532	7,959
2025-12-29	29.455	29.670	29.310	29.610	28.369	11,497
2025-12-24	29.300	29.435	29.260	29.435	28.201	1,594
2025-12-23	29.350	29.540	29.160	29.340	28.110	15,689
2025-12-22	29.340	29.340	28.900	29.200	27.976	96,184
2025-12-19	29.290	29.480	29.270	29.425	28.192	384,494
2025-12-18	29.515	29.660	29.380	29.380	28.149	715,490
2025-12-17	29.360	29.550	29.240	29.425	28.192	221,288
2025-12-16	29.260	29.700	29.260	29.575	28.336	444,703
2025-12-15	29.035	29.420	28.920	29.340	28.110	49,906
2025-12-12	29.405	29.480	29.140	29.210	27.986	882,451
2025-12-11	28.850	29.380	28.810	29.320	28.091	530,643
2025-12-10	29.270	29.270	28.840	28.890	27.679	333,774
2025-12-09	29.310	29.470	24.210	29.340	28.110	85,757
2025-12-08	29.280	29.490	29.190	29.300	28.072	19,864
2025-12-05	29.535	29.600	29.320	29.350	28.120	368,324
2025-12-04	29.640	29.670	29.370	29.475	28.240	3,510,858
2025-12-03	29.420	29.740	29.420	29.730	28.484	320,067
2025-12-02	29.495	29.530	29.100	29.135	27.914	130,491
2025-12-01	29.300	29.640	29.230	29.495	28.259	12,407
2025-11-28	29.145	29.260	29.050	29.220	27.995	266,108
2025-11-27	29.455	29.500	29.150	29.175	27.952	259,102
2025-11-26	29.015	29.410	28.770	29.360	28.130	3,191
2025-11-25	28.820	29.115	28.560	29.105	27.885	913,212
2025-11-24	28.755	29.200	28.710	28.765	27.559	42,268
2025-11-21	28.205	28.550	27.900	28.530	27.334	1,489,370
2025-11-20	28.500	28.800	28.400	28.490	27.296	1,747,524
2025-11-19	28.625	28.900	28.360	28.510	27.315	801,204
2025-11-18	28.760	28.760	28.550	28.605	27.406	684,109
2025-11-17	29.005	29.170	28.910	29.035	27.818	1,428,459
2025-11-14	29.505	29.540	28.850	28.970	27.756	495,612
2025-11-13	29.360	29.695	29.300	29.640	28.398	15,042
2025-11-12	29.220	29.420	29.160	29.330	28.101	808,063
2025-11-11	28.850	29.310	28.850	29.260	28.034	616,904
2025-11-10	29.065	29.100	28.830	28.900	27.689	112,546

← NewerPage 4 of 5 · 254 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.