Veolia Environnement S.A. ( VEOEF) - Price History
Monthly price history for VEOEF (Veolia Environnement S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $40.57 | $40.57 |
| May 2026 | $40.45 | $40.45 |
| April 2026 | $40.57 | $42.41 |
| March 2026 | $36.84 | $38.51 |
| February 2026 | $40.95 | $42.80 |
| January 2026 | $35.46 | $37.06 |
| December 2025 | $34.44 | $36 |
| November 2025 | $32.42 | $33.89 |
| October 2025 | $33.11 | $34.61 |
| September 2025 | $32.97 | $34.46 |
| August 2025 | $32.06 | $33.51 |
| July 2025 | $33.91 | $35.45 |
| June 2025 | $34.42 | $35.98 |
| May 2025 | $32.94 | $34.42 |
| April 2025 | $31.58 | $36.16 |
| March 2025 | $30.52 | $34.95 |
| February 2025 | $26.74 | $30.62 |
| January 2025 | $24.84 | $28.44 |
| December 2024 | $24.32 | $27.85 |
| November 2024 | $25.60 | $29.31 |
| October 2024 | $28.09 | $32.16 |
| September 2024 | $29.14 | $33.36 |
| August 2024 | $28.46 | $32.58 |
| July 2024 | $27.52 | $31.51 |
| June 2024 | $25.97 | $29.73 |
| May 2024 | $29.33 | $33.58 |
| April 2024 | $26.10 | $31.16 |
| March 2024 | $26.31 | $32.73 |
| February 2024 | $24.88 | $30.95 |
| January 2024 | $26.24 | $32.65 |
| December 2023 | $25.46 | $31.68 |
| November 2023 | $24.76 | $30.80 |
| October 2023 | $21.98 | $27.35 |
| September 2023 | $23.71 | $29.50 |
| August 2023 | $24.92 | $31 |
| July 2023 | $26.67 | $33.18 |
| June 2023 | $25.46 | $31.68 |
| May 2023 | $23.61 | $29.37 |
| April 2023 | $24.64 | $31.91 |
| March 2023 | $23.81 | $30.84 |
| February 2023 | $23.30 | $30.17 |
| January 2023 | $22.94 | $29.71 |
| December 2022 | $20.18 | $26.13 |
| November 2022 | $19.59 | $25.37 |
| October 2022 | $17.44 | $22.58 |
| September 2022 | $14.38 | $18.63 |
| August 2022 | $17.41 | $22.55 |
| July 2022 | $18.07 | $23.40 |
| June 2022 | $18.25 | $24.76 |
| May 2022 | $20.81 | $28.23 |
| April 2022 | $21.52 | $29.20 |
| March 2022 | $23.93 | $32.46 |
| February 2022 | $26.14 | $35.47 |
| January 2022 | $26.57 | $36.05 |
| December 2021 | $26.60 | $36.08 |
| November 2021 | $23.15 | $31.41 |
| October 2021 | $23.88 | $32.39 |
| September 2021 | $22.41 | $30.40 |
| August 2021 | $24.05 | $33.83 |
| July 2021 | $23.20 | $32.64 |
| June 2021 | $21.32 | $30 |
| May 2021 | $22.28 | $31.34 |
| April 2021 | $22.34 | $32.32 |
| March 2021 | $17.90 | $25.91 |
| February 2021 | $18.94 | $27.40 |
| January 2021 | $18.51 | $26.78 |
| December 2020 | $17.58 | $25.44 |
| November 2020 | $15.84 | $22.92 |
| October 2020 | $12.78 | $18.50 |
| September 2020 | $13.94 | $20.18 |
| August 2020 | $16.58 | $24 |
| July 2020 | $15.91 | $23.02 |
| June 2020 | $15.89 | $23 |
| May 2020 | $15.33 | $22.19 |
| April 2020 | $14.41 | $21.40 |
| March 2020 | $14.54 | $21.60 |
| February 2020 | $19.20 | $28.52 |
| January 2020 | $19.86 | $29.50 |
| December 2019 | $17.24 | $25.61 |
| November 2019 | $17.10 | $25.40 |
| October 2019 | $17.27 | $25.65 |
| September 2019 | $16.83 | $25 |
| August 2019 | $16.02 | $23.80 |
| July 2019 | $18.85 | $28 |
| June 2019 | $14.81 | $22 |
| May 2019 | $15.33 | $22.77 |
| April 2019 | $15.42 | $24 |
| March 2019 | $14.78 | $23 |
| February 2019 | $12.15 | $18.90 |
| January 2019 | $13.56 | $21.10 |
| December 2018 | $12.92 | $20.10 |
| November 2018 | $13.75 | $21.40 |
| October 2018 | $12.85 | $20 |
| September 2018 | $13.11 | $20.40 |
| August 2018 | $13.46 | $20.95 |
| July 2018 | $14.78 | $23 |
| June 2018 | $13.56 | $21.10 |
| May 2018 | $14.93 | $23.22 |
| April 2018 | $15.84 | $25.76 |
| March 2018 | $14.67 | $23.85 |
| February 2018 | $14.76 | $24 |
| January 2018 | $15.45 | $25.12 |
| December 2017 | $15.86 | $25.80 |
| November 2017 | $14.94 | $24.30 |
| October 2017 | $14.38 | $23.39 |
| September 2017 | $14.11 | $22.94 |
| August 2017 | $14.26 | $23.19 |
| July 2017 | $13.71 | $22.30 |
| June 2017 | $13.25 | $21.54 |
| May 2017 | $13.84 | $22.50 |
| April 2017 | $11.84 | $19.25 |
| March 2017 | $10.91 | $18.60 |
| February 2017 | $9.53 | $16.25 |
| January 2017 | $9.67 | $16.48 |
| December 2016 | $9.97 | $16.99 |
| November 2016 | $10.18 | $17.36 |
| October 2016 | $12.76 | $21.75 |
| September 2016 | $13.58 | $23.14 |
| August 2016 | $12.79 | $21.80 |
| July 2016 | $12.50 | $21.31 |
| June 2016 | $11.88 | $20.25 |
| May 2016 | $13.21 | $22.52 |
| April 2016 | $13.74 | $24.26 |
| March 2016 | $13.06 | $23.06 |
| February 2016 | $12.74 | $22.50 |
| January 2016 | $13.29 | $23.46 |
| December 2015 | $13.54 | $23.90 |
| November 2015 | $13.65 | $24.10 |
| October 2015 | $13.20 | $23.31 |
| September 2015 | $12.91 | $22.80 |
| August 2015 | $11.95 | $21.10 |
| July 2015 | $12.60 | $22.25 |
| June 2015 | $12.24 | $21.61 |
| May 2015 | $11.61 | $20.50 |
| April 2015 | $11.52 | $21.15 |
| March 2015 | $10.65 | $19.54 |
| February 2015 | $9.95 | $18.26 |
| January 2015 | $10.14 | $18.60 |
| December 2014 | $9.81 | $18 |
| November 2014 | $9.64 | $17.70 |
| October 2014 | $8.99 | $16.50 |
| September 2014 | $10.14 | $18.60 |
| August 2014 | $9.54 | $17.50 |
| July 2014 | $9.85 | $18.08 |
| June 2014 | $10.37 | $19.03 |
| May 2014 | $10.14 | $18.61 |
| April 2014 | $10.46 | $19.80 |
| March 2014 | $10.60 | $20.06 |
| February 2014 | $9.98 | $18.90 |
| January 2014 | $8.74 | $16.55 |
| December 2013 | $8.24 | $15.60 |
| November 2013 | $8.80 | $16.65 |
| October 2013 | $9.35 | $17.70 |
| September 2013 | $8.98 | $17 |
| August 2013 | $8.19 | $15.50 |
| July 2013 | $6.95 | $13.16 |
| June 2013 | $9.17 | $13 |
| May 2013 | $6.42 | $13 |
| April 2013 | $6.17 | $12.50 |
| March 2013 | $6.51 | $13.19 |
| February 2013 | $5.96 | $12.08 |
| January 2013 | $6.39 | $12.95 |
| December 2012 | $6.08 | $12.33 |
| November 2012 | $5.29 | $10.72 |
| October 2012 | $4.91 | $9.94 |
| September 2012 | $6.17 | $12.50 |
| August 2012 | $5.13 | $10.40 |
| July 2012 | $5.53 | $11.20 |
| June 2012 | $6.12 | $12.40 |
| May 2012 | $5.91 | $12.80 |
| April 2012 | $6.60 | $14.28 |
| March 2012 | $7.44 | $16.12 |
| February 2012 | $5.65 | $12.24 |
| January 2012 | $5.08 | $11 |
| December 2011 | $4.94 | $10.70 |
| November 2011 | $5.42 | $11.74 |
| October 2011 | $6.93 | $15 |
| September 2011 | $6.96 | $15.08 |
| August 2011 | $7.62 | $16.50 |
| July 2011 | $11.89 | $25.75 |
| June 2011 | $12.74 | $27.59 |
| May 2011 | $13.34 | $28.88 |
| April 2011 | $14.97 | $33.75 |
| March 2011 | $13.48 | $30.40 |
| February 2011 | $14.21 | $32.04 |
| January 2011 | $13.42 | $30.25 |
| December 2010 | $13.10 | $29.55 |
| November 2010 | $11.75 | $26.50 |
| October 2010 | $18.56 | $26.30 |
| September 2010 | $11.66 | $26.30 |
| August 2010 | $10.29 | $23.20 |
| July 2010 | $11.51 | $25.95 |
| June 2010 | $10.51 | $23.69 |
| May 2010 | $11.20 | $25.25 |
| April 2010 | $13.22 | $31.30 |
| March 2010 | $14.72 | $34.85 |
| February 2010 | $13.84 | $32.75 |
| January 2010 | $13.98 | $33.10 |
| December 2009 | $14.15 | $33.50 |
| November 2009 | $14.68 | $34.75 |
| October 2009 | $14.66 | $34.70 |
| September 2009 | $16.43 | $38.90 |
| August 2009 | $14.57 | $34.50 |
| July 2009 | $12.80 | $30.30 |
| June 2009 | $12.52 | $29.65 |
| May 2009 | $12.39 | $29.32 |
| April 2009 | $10.27 | $25.75 |
| March 2009 | $8.52 | $21.37 |
| February 2009 | $7.94 | $19.92 |
| January 2009 | $9.97 | $25 |
| December 2008 | $12.46 | $31.25 |
| November 2008 | $9.79 | $24.55 |
| October 2008 | $10.05 | $25.20 |
| September 2008 | $16.55 | $41.50 |
| August 2008 | $21.43 | $53.75 |
| July 2008 | $20.99 | $52.65 |
| June 2008 | $22.23 | $55.75 |
| May 2008 | $28.41 | $71.25 |
| April 2008 | $28.93 | $72.55 |
| March 2008 | $28.11 | $70.50 |
| February 2008 | $35.57 | $89.20 |
| January 2008 | $33.10 | $83 |
| December 2007 | $36.48 | $91.50 |
| November 2007 | $37.14 | $93.14 |
| October 2007 | $35.89 | $90 |
| September 2007 | $34.45 | $86.40 |
| August 2007 | $29.51 | $74 |
| July 2007 | $29.83 | $74.80 |
| June 2007 | $31.40 | $78.75 |
| May 2007 | $32.38 | $82.50 |
| April 2007 | $32.48 | $82.75 |
| March 2007 | $28.92 | $73.70 |
| February 2007 | $27.75 | $70.70 |
| January 2007 | $27.73 | $70.65 |
| December 2006 | $30.61 | $78 |
| November 2006 | $26.30 | $67 |
| October 2006 | $23.02 | $58.65 |
| September 2006 | $23.55 | $60 |
| August 2006 | $21.55 | $54.90 |
| July 2006 | $19.33 | $49.25 |
| June 2006 | $18.94 | $48.25 |
| May 2006 | $22.47 | $57.25 |
| April 2006 | $23.25 | $59.25 |
| March 2006 | $21.17 | $53.95 |
| February 2006 | $19.70 | $50.20 |
| January 2006 | $19.62 | $50 |
| December 2005 | $18.17 | $46.30 |
| November 2005 | $16.77 | $42.74 |
| October 2005 | $16.38 | $41.75 |
| August 2005 | $15.50 | $39.50 |
| July 2005 | $14.48 | $36.90 |
| June 2005 | $14.64 | $37.32 |
| April 2005 | $14.54 | $37.05 |
| January 2005 | $13.68 | $34.85 |
| December 2004 | $12.40 | $31.60 |
| November 2004 | $12.30 | $31.35 |
| October 2004 | $11.54 | $29.41 |
| September 2004 | $10.99 | $28 |
| August 2004 | $10.26 | $26.15 |
| July 2004 | $10.54 | $26.85 |
| June 2004 | $11.03 | $28.09 |
| May 2004 | $10.40 | $26.50 |
| April 2004 | $10.46 | $26.65 |
| March 2004 | $10.50 | $26.75 |
| February 2004 | $11.93 | $30.40 |
| January 2004 | $11.18 | $28.49 |
| December 2003 | $10.10 | $25.73 |
| November 2003 | $8.93 | $22.75 |
| October 2003 | $9.08 | $23.15 |
| September 2003 | $8.66 | $22.07 |
| August 2003 | $7.68 | $19.56 |
| July 2003 | $7.41 | $18.87 |
| June 2003 | $8.52 | $21.70 |
| May 2003 | $8.90 | $22.67 |
| April 2003 | $7.20 | $18.35 |
| March 2003 | $6.48 | $16.51 |
| February 2003 | $7.42 | $18.90 |
| January 2003 | $9.76 | $24.87 |
| December 2002 | $8.91 | $22.70 |
| October 2002 | $8.61 | $21.94 |
| September 2002 | $7.89 | $20.10 |
| July 2002 | $10.50 | $26.75 |
| June 2002 | $11.97 | $30.50 |
| May 2002 | $12.64 | $32.20 |
| April 2002 | $12.98 | $33.07 |
| March 2002 | $12.74 | $32.45 |
| February 2002 | $12.73 | $32.44 |
| January 2002 | $13.11 | $33.40 |
| December 2001 | $13.15 | $33.50 |
| November 2001 | $14.52 | $37 |
| October 2001 | $14.52 | $37 |
| September 2001 | $15.27 | $38.91 |
| August 2001 | $16.78 | $42.75 |
| July 2001 | $17.15 | $43.70 |
| June 2001 | $16.72 | $42.60 |
VEOEF
Price: $40.57
52 week price:
Dividend Yield: 4.36%
5-year range yield:
Forward Dividend Yield: 4.26%
Payout Ratio: 82.99%
Payout Ratio Range:
Dividend Per Share: 1.73 USD
Earnings Per Share: 2.00 USD
P/E Ratio: 20.44
Exchange: PNK
Sector: Industrials
Industry: Waste Management
Country: Czech Republic
Market Capitalization: 29.5 billion
Average Dividend Frequency: 1
Years Paying Dividends: 18
DGR3: 30.00%