Veolia Environnement VE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	29.945	30.550	29.930	30.400	29.126	30,074
2025-08-13	29.935	30.040	29.820	29.855	28.604	382,127
2025-08-12	29.955	30.110	29.830	29.875	28.623	16,034
2025-08-11	30.020	30.100	29.810	29.885	28.633	4,732
2025-08-08	30.140	30.300	29.950	30.070	28.810	35,110
2025-08-07	29.720	30.080	29.680	30.070	28.810	132,060
2025-08-06	29.535	29.780	29.490	29.740	28.494	122,260
2025-08-05	29.600	29.740	29.450	29.545	28.307	67,168
2025-08-04	29.290	29.640	29.250	29.525	28.288	177,589
2025-08-01	29.690	29.740	29.190	29.260	28.034	19,350
2025-07-31	30.460	30.460	29.530	29.680	28.436	261,609
2025-07-30	30.605	30.630	30.240	30.315	29.045	7,783
2025-07-29	30.430	30.640	30.380	30.530	29.251	29,899
2025-07-28	31.005	31.090	30.410	30.410	29.136	41,353
2025-07-25	30.785	30.820	30.525	30.725	29.437	321,380
2025-07-24	30.930	30.930	30.540	30.745	29.456	80,314
2025-07-23	31.005	31.190	30.620	30.725	29.437	53,205
2025-07-22	30.670	30.940	30.670	30.900	29.605	6,875
2025-07-21	30.355	30.620	30.350	30.580	29.298	742,768
2025-07-18	30.150	30.390	30.150	30.335	29.064	240,153
2025-07-17	30.295	30.300	29.870	29.975	28.719	189,433
2025-07-16	30.150	30.350	30.000	30.225	28.958	1,354,657
2025-07-15	30.880	31.030	30.240	30.345	29.073	522,821
2025-07-14	30.645	30.960	30.550	30.950	29.653	9,228
2025-07-11	30.695	30.810	30.510	30.755	29.466	65,212
2025-07-10	30.755	31.040	30.630	30.755	29.466	183,465
2025-07-09	30.040	30.640	29.990	30.625	29.342	349,682
2025-07-08	30.460	30.630	29.940	30.000	28.743	245,999
2025-07-07	30.520	30.720	30.450	30.460	29.183	323,877
2025-07-04	30.265	30.490	30.200	30.430	29.155	245,612
2025-07-03	30.655	30.730	30.430	30.530	29.251	931,251
2025-07-02	30.560	30.840	30.500	30.605	29.322	67,910
2025-07-01	30.355	30.480	30.170	30.460	29.183	133,570
2025-06-30	30.635	30.760	30.250	30.385	29.112	66,297
2025-06-27	30.480	30.740	30.460	30.550	29.270	6,137,992
2025-06-26	30.130	30.630	30.130	30.355	29.083	38,269
2025-06-25	29.965	30.290	29.810	29.985	28.728	64,306
2025-06-24	29.975	30.080	29.810	29.885	28.633	58,092
2025-06-23	29.200	29.520	29.140	29.485	28.249	223,643
2025-06-20	29.630	29.710	29.250	29.310	28.082	268,863
2025-06-19	29.700	29.750	29.570	29.640	28.398	267,619
2025-06-18	30.080	30.090	29.700	29.825	28.575	275,726
2025-06-17	30.220	30.220	29.750	29.865	28.613	2,176,432
2025-06-16	30.205	30.530	30.100	30.400	29.126	891,534
2025-06-13	30.275	30.320	30.100	30.245	28.977	8,025,438
2025-06-12	30.615	30.670	30.300	30.615	29.332	68,717
2025-06-11	30.480	30.660	30.310	30.645	29.361	108,879
2025-06-10	30.160	30.440	30.040	30.420	29.145	239,283
2025-06-09	30.130	30.260	29.910	29.925	28.671	380,435
2025-06-06	30.140	30.310	30.050	30.070	28.810	9,222
2025-06-05	30.180	30.290	29.990	30.285	29.016	222,713
2025-06-04	30.205	30.370	29.930	30.245	28.977	331,341
2025-06-03	30.400	30.530	29.970	30.090	28.829	81,906
2025-06-02	30.285	30.570	30.100	30.385	29.112	428,608
2025-05-30	30.205	30.370	30.000	30.265	28.997	500,095
2025-05-29	29.975	30.230	29.870	30.140	28.877	490,909
2025-05-28	30.205	30.250	29.875	29.875	28.623	289,545
2025-05-27	30.450	30.450	30.120	30.335	29.064	4,511,986
2025-05-23	30.900	30.950	29.980	30.225	28.958	163,927
2025-05-22	31.240	31.280	30.790	30.890	29.595	1,050,461

← NewerPage 6 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.