Veolia Environnement VE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	27.300	27.470	27.130	27.380	25.079	1,394,843
2025-02-20	27.230	27.470	27.180	27.185	24.901	326,669
2025-02-19	27.380	27.590	27.120	27.210	24.924	109,665
2025-02-18	27.710	27.790	27.370	27.465	25.157	1,247,805
2025-02-17	27.620	27.760	27.440	27.710	25.382	75,407
2025-02-14	27.495	27.750	27.360	27.465	25.157	107,509
2025-02-13	27.055	27.560	26.880	27.390	25.088	409,525
2025-02-12	27.535	27.690	26.780	26.850	24.594	422,069
2025-02-11	27.720	27.740	27.310	27.415	25.111	89,154
2025-02-10	27.790	27.940	27.620	27.720	25.391	1,670,188
2025-02-07	27.855	28.080	27.690	27.740	25.409	370,724
2025-02-06	27.445	27.770	27.380	27.680	25.354	104,425
2025-02-05	27.660	27.690	27.260	27.350	25.052	138,475
2025-02-04	27.545	27.770	27.310	27.760	25.427	204,392
2025-02-03	27.165	27.400	26.960	27.340	25.043	143,408
2025-01-31	27.535	27.930	27.440	27.565	25.249	1,553,182
2025-01-30	27.405	27.560	27.230	27.515	25.203	394,155
2025-01-29	27.310	27.610	27.220	27.350	25.052	340,034
2025-01-28	27.230	27.620	27.150	27.390	25.088	159,569
2025-01-27	26.810	27.410	26.810	27.155	24.873	165,068
2025-01-24	27.290	27.390	26.860	26.940	24.676	759,824
2025-01-23	27.145	27.330	27.030	27.175	24.891	2,642,254
2025-01-22	27.850	27.850	27.150	27.175	24.891	2,818,369
2025-01-21	27.340	27.700	27.200	27.680	25.354	1,695,392
2025-01-20	27.540	27.540	27.110	27.425	25.120	97,155
2025-01-17	27.050	27.530	27.050	27.445	25.139	372,214
2025-01-16	26.860	26.860	26.230	26.800	24.548	1,682,914
2025-01-15	26.755	27.040	26.705	26.970	24.704	558,985
2025-01-14	26.735	26.970	26.610	26.635	24.397	1,713,064
2025-01-13	26.295	26.520	26.190	26.410	24.191	541,866
2025-01-10	26.980	26.980	26.400	26.440	24.218	98,712
2025-01-09	27.055	27.060	26.760	26.960	24.695	69,527
2025-01-08	27.155	27.210	26.720	26.960	24.695	1,182,539
2025-01-07	27.300	27.430	26.860	27.250	24.960	92,674
2025-01-06	26.860	27.240	26.730	27.075	24.800	382,699
2025-01-03	27.260	27.290	26.650	26.695	24.452	113,729
2025-01-02	27.270	27.390	26.970	27.185	24.901	100,714
2024-12-31	26.850	27.190	26.780	27.145	24.864	273,041
2024-12-30	27.005	27.060	26.800	26.870	24.612	66,170
2024-12-27	26.735	26.950	26.710	26.950	24.685	65,833
2024-12-24	26.775	26.970	26.300	26.830	24.575	973,275
2024-12-23	26.800	26.870	26.660	26.745	24.498	585,174
2024-12-20	26.570	26.801	26.320	26.725	24.479	1,031,158
2024-12-19	26.725	26.860	26.520	26.775	24.525	922,189
2024-12-18	27.095	27.260	27.020	27.045	24.772	6,650,201
2024-12-17	27.300	27.380	27.110	27.240	24.951	1,112,167
2024-12-16	27.740	27.850	27.350	27.630	25.308	124,577
2024-12-13	27.935	28.090	27.860	27.885	25.542	183,254
2024-12-12	28.000	28.140	27.890	28.030	25.675	143,079
2024-12-11	28.030	28.180	27.940	28.030	25.675	3,840,377
2024-12-10	28.325	28.340	28.000	28.110	25.748	518,812
2024-12-09	28.355	28.520	28.260	28.430	26.041	267,621
2024-12-06	28.110	28.470	28.030	28.205	25.835	1,453,422
2024-12-05	27.420	28.110	27.420	28.010	25.656	1,472,953
2024-12-04	27.300	27.590	27.260	27.415	25.111	318,365
2024-12-03	27.405	27.630	27.330	27.390	25.088	115,140
2024-12-02	27.250	27.700	27.040	27.350	25.052	317,297
2024-11-29	27.485	27.570	27.280	27.565	25.249	922,865
2024-11-28	27.155	27.640	27.100	27.545	25.230	607,278
2024-11-27	27.210	27.210	26.540	27.035	24.763	2,122,595

← NewerPage 8 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.