Veolia Environnement VE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	27.640	27.760	27.350	27.445	25.139	5,887,193
2024-11-25	28.000	28.160	27.725	27.750	25.418	1,240,808
2024-11-22	27.985	28.050	27.580	27.805	25.469	1,965,800
2024-11-21	27.935	28.060	27.760	27.935	25.588	270,357
2024-11-20	28.295	28.420	27.985	28.040	25.684	1,270,285
2024-11-19	28.490	28.660	27.870	28.140	25.775	517,118
2024-11-18	28.800	28.930	28.280	28.410	26.023	373,333
2024-11-15	28.605	28.840	28.450	28.615	26.210	2,908,102
2024-11-14	28.255	28.520	28.210	28.450	26.059	2,888,083
2024-11-13	28.140	28.430	27.910	28.000	25.647	1,165,613
2024-11-12	28.680	28.680	28.140	28.170	25.803	178,998
2024-11-11	28.630	29.040	28.630	28.765	26.348	757,544
2024-11-08	28.345	28.670	28.160	28.385	26.000	584,590
2024-11-07	29.300	29.300	28.400	28.570	26.169	283,481
2024-11-06	29.815	29.850	28.890	28.900	26.472	134,502
2024-11-05	29.115	29.680	29.110	29.525	27.044	704,679
2024-11-04	29.200	29.520	29.130	29.135	26.687	105,312
2024-11-01	29.135	29.450	29.050	29.340	26.875	469,540
2024-10-31	29.200	29.280	28.945	29.210	26.755	648,050
2024-10-30	29.590	29.590	29.190	29.300	26.838	137,863
2024-10-29	29.895	30.020	29.580	29.640	27.149	464,571
2024-10-28	29.360	29.810	29.360	29.805	27.300	1,871,573
2024-10-25	29.290	29.410	29.060	29.115	26.668	1,345,854
2024-10-24	29.955	30.010	29.390	29.515	27.035	62,341
2024-10-23	30.000	30.140	29.860	29.945	27.429	45,302
2024-10-22	30.215	30.570	29.390	29.935	27.420	143,034
2024-10-21	30.630	30.630	30.160	30.190	27.653	1,017,221
2024-10-18	30.400	30.720	30.300	30.675	28.097	376,697
2024-10-17	30.160	31.020	30.060	30.550	27.983	585,584
2024-10-16	29.670	30.120	29.600	30.090	27.562	253,126
2024-10-15	30.190	30.350	29.850	30.000	27.479	1,351,458
2024-10-14	29.895	30.130	29.810	30.030	27.507	2,423,117
2024-10-11	29.585	29.850	29.530	29.790	27.287	230,682
2024-10-10	29.330	29.635	29.240	29.515	27.035	2,464,975
2024-10-09	29.240	29.430	29.230	29.280	26.820	95,059
2024-10-08	29.280	29.280	28.840	29.220	26.765	1,434,840
2024-10-07	29.495	29.530	29.110	29.260	26.801	93,325
2024-10-04	28.790	29.480	28.790	29.390	26.920	152,088
2024-10-03	29.280	29.280	28.685	28.735	26.320	143,863
2024-10-02	29.650	29.650	29.210	29.240	26.783	280,746
2024-10-01	29.555	29.880	29.420	29.525	27.044	221,136
2024-09-30	29.620	29.620	28.930	29.515	27.035	188,549
2024-09-27	29.925	30.220	29.920	30.080	27.552	125,451
2024-09-26	29.855	30.150	29.820	29.965	27.447	151,824
2024-09-25	29.740	29.780	29.460	29.585	27.099	911,327
2024-09-24	30.000	30.100	29.700	29.905	27.392	114,973
2024-09-23	30.180	30.180	29.580	29.790	27.287	3,783,070
2024-09-20	30.205	30.530	30.170	30.235	27.694	234,892
2024-09-19	30.295	30.460	29.930	30.100	27.571	219,198
2024-09-18	30.235	30.360	30.130	30.190	27.653	69,373
2024-09-17	30.255	30.540	30.150	30.245	27.704	8,136,718
2024-09-16	29.770	30.120	29.770	30.030	27.507	120,048
2024-09-13	29.950	29.950	29.610	29.720	27.223	256,944
2024-09-12	29.790	30.180	29.620	29.630	27.140	79,435
2024-09-11	29.520	29.520	29.170	29.455	26.980	78,280
2024-09-10	29.835	30.000	29.510	29.535	27.053	78,576
2024-09-09	29.700	29.830	29.600	29.815	27.310	344,528
2024-09-06	29.970	29.970	29.600	29.640	27.149	171,419
2024-09-05	29.495	30.310	29.440	30.000	27.479	160,062
2024-09-04	29.600	29.630	29.300	29.525	27.044	247,460

← NewerPage 9 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.