Veolia Environnement VE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	31.175	31.340	31.080	31.320	30.007	1,083,789
2025-05-20	31.005	31.240	30.950	31.220	29.912	143,558
2025-05-19	30.560	30.920	30.460	30.880	29.586	409,968
2025-05-16	30.530	30.530	30.200	30.295	29.025	70,620
2025-05-15	29.955	30.330	29.830	30.245	28.977	32,083
2025-05-14	30.000	30.130	29.730	29.780	28.532	3,300,474
2025-05-13	30.440	30.480	29.770	29.885	28.633	5,375,622
2025-05-12	30.900	30.940	30.000	30.150	28.886	16,031
2025-05-09	31.805	32.000	31.730	31.845	29.169	147,275
2025-05-08	31.600	31.840	31.500	31.740	29.073	10,034
2025-05-07	32.330	32.330	31.450	31.630	28.972	33,570
2025-05-06	32.215	32.500	32.200	32.460	29.732	401,990
2025-05-02	32.450	32.580	32.202	32.335	29.618	1,779,943
2025-05-01	32.060	32.060	32.060	32.060	29.366	0
2025-04-30	31.895	32.280	31.880	32.060	29.366	1,573,736
2025-04-29	31.730	32.050	31.700	31.875	29.197	1,549,012
2025-04-28	31.650	31.880	31.580	31.720	29.055	45,085
2025-04-25	31.555	31.750	31.470	31.640	28.981	29,161
2025-04-24	31.240	31.520	31.230	31.380	28.743	164,886
2025-04-23	31.690	31.690	31.200	31.340	28.707	10,660
2025-04-22	30.940	31.270	30.810	31.260	28.633	14,473
2025-04-17	31.005	31.040	30.640	30.950	28.349	264,533
2025-04-16	30.400	30.940	30.000	30.920	28.322	429,178
2025-04-15	30.020	30.900	30.020	30.860	28.267	3,034,408
2025-04-14	29.855	30.020	29.430	29.965	27.447	820,815
2025-04-11	29.805	30.040	29.300	29.730	27.232	52,275
2025-04-10	30.190	30.760	28.200	29.780	27.278	1,543,766
2025-04-09	27.670	28.400	27.600	28.215	25.844	9,942,770
2025-04-08	28.725	28.840	27.880	28.470	26.078	1,506,072
2025-04-07	27.630	29.680	27.560	28.375	25.991	2,388,003
2025-04-04	32.355	32.510	30.620	30.870	28.276	1,691,054
2025-04-03	32.235	32.680	32.000	32.550	29.815	1,814,106
2025-04-02	32.200	32.640	32.200	32.580	29.842	2,655,683
2025-04-01	31.860	32.420	31.860	32.335	29.618	522,422
2025-03-31	32.040	32.050	31.640	31.740	29.073	86,658
2025-03-28	32.100	32.270	31.990	32.205	29.499	1,972,067
2025-03-27	31.555	32.220	31.510	32.060	29.366	774,937
2025-03-26	31.845	31.980	31.730	31.790	29.119	88,147
2025-03-25	31.495	32.000	31.440	31.815	29.142	950,555
2025-03-24	31.525	31.840	31.470	31.505	28.858	3,669,593
2025-03-21	31.340	31.470	31.270	31.370	28.734	2,083,790
2025-03-20	31.720	31.760	31.340	31.495	28.848	1,795,532
2025-03-19	31.640	31.920	31.570	31.710	29.045	3,986,959
2025-03-18	31.390	31.720	31.330	31.670	29.009	1,195,781
2025-03-17	30.880	31.460	30.870	31.185	28.565	3,177,068
2025-03-14	30.400	30.750	30.330	30.580	28.010	121,192
2025-03-13	30.335	30.690	30.280	30.560	27.992	283,350
2025-03-12	30.330	30.560	30.330	30.355	27.804	57,474
2025-03-11	30.430	30.710	30.085	30.090	27.562	4,443,503
2025-03-10	30.860	31.050	30.430	30.490	27.928	548,376
2025-03-07	30.510	30.770	30.250	30.705	28.125	1,776,445
2025-03-06	30.205	30.540	29.930	30.510	27.946	481,197
2025-03-05	29.445	30.275	29.210	30.190	27.653	229,526
2025-03-04	29.495	29.700	29.110	29.220	26.765	127,401
2025-03-03	28.900	29.240	28.500	29.185	26.733	1,241,181
2025-02-28	28.500	28.760	28.430	28.705	26.293	735,322
2025-02-27	28.560	28.660	28.170	28.385	26.000	172,021
2025-02-26	28.295	28.530	28.080	28.365	25.981	1,942,985
2025-02-25	28.225	28.225	28.020	28.030	25.675	51,357
2025-02-24	27.570	28.520	27.570	28.130	25.766	226,499

← NewerPage 7 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.