Vinci SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	108.65	108.65	107.30	107.95	98.678	16,979
2024-09-02	108.20	108.35	107.25	108.00	98.725	25,634
2024-08-30	107.88	108.75	107.60	108.50	99.181	321,496
2024-08-29	107.00	107.75	106.80	107.60	98.358	314,258
2024-08-28	107.10	107.80	107.10	107.56	98.325	63,536
2024-08-27	106.05	107.15	106.05	106.69	97.527	58,055
2024-08-23	106.00	107.00	106.00	106.90	97.718	1,336,655
2024-08-22	105.50	106.94	105.50	105.73	96.644	193,329
2024-08-21	105.30	105.75	105.30	105.62	96.547	53,883
2024-08-20	106.35	106.35	105.35	105.79	96.700	40,767
2024-08-19	105.63	106.45	105.25	106.15	97.032	24,459
2024-08-16	105.95	105.95	104.50	105.50	96.438	129,311
2024-08-15	103.69	104.60	103.25	103.75	94.839	323,700
2024-08-14	103.05	104.35	102.75	103.08	94.222	49,529
2024-08-13	102.35	103.35	102.35	103.28	94.404	275,177
2024-08-12	103.80	103.80	102.35	102.50	93.696	1,202,069
2024-08-09	103.01	103.85	102.80	103.54	94.650	320,565
2024-08-08	103.49	106.94	102.50	106.94	97.756	372,075
2024-08-07	102.49	104.05	100.90	103.64	94.739	71,878
2024-08-06	101.05	101.95	99.860	101.35	92.645	280,335
2024-08-05	100.00	101.20	99.020	100.15	91.543	383,504
2024-08-02	102.49	103.20	101.75	102.52	93.710	236,263
2024-08-01	104.00	104.95	102.95	104.61	95.627	145,037
2024-07-31	106.80	106.80	103.55	105.94	96.837	754,988
2024-07-30	105.40	106.90	105.40	106.63	97.467	57,636
2024-07-29	108.05	108.40	105.55	105.75	96.667	81,253
2024-07-26	107.10	108.50	106.50	107.53	98.294	127,480
2024-07-25	104.20	106.94	103.50	106.94	97.756	350,050
2024-07-24	105.53	105.80	104.60	105.36	96.311	139,495
2024-07-23	107.68	107.70	105.85	106.44	97.299	76,109
2024-07-22	107.40	107.40	106.05	107.05	97.855	833,543
2024-07-19	105.78	106.60	104.80	105.75	96.667	32,159
2024-07-18	106.00	106.70	104.80	105.98	96.877	25,084
2024-07-17	105.45	105.95	104.60	105.57	96.499	44,140
2024-07-16	104.59	106.05	104.05	105.25	96.210	34,887
2024-07-15	105.07	106.40	104.50	105.67	96.597	53,561
2024-07-12	104.35	106.00	103.70	105.60	96.530	346,228
2024-07-11	104.59	104.85	103.95	104.45	95.478	50,984
2024-07-10	103.07	104.75	102.45	103.35	94.473	1,464,688
2024-07-09	104.78	105.35	102.80	102.98	94.130	94,688
2024-07-08	104.25	107.35	102.65	105.93	96.827	165,796
2024-07-05	104.15	105.85	102.65	104.90	95.893	471,623
2024-07-04	103.45	103.45	101.75	103.04	94.189	1,259,341
2024-07-03	101.69	102.95	100.70	102.83	93.993	156,772
2024-07-02	100.00	101.85	99.540	100.82	92.163	236,991
2024-07-01	103.96	105.00	100.90	101.23	92.530	52,646
2024-06-28	98.060	99.660	98.060	98.380	89.930	678,476
2024-06-27	101.49	102.00	98.900	99.903	91.322	722,084
2024-06-26	100.50	102.45	100.50	101.83	93.083	132,050
2024-06-25	102.29	103.55	101.15	101.56	92.834	88,514
2024-06-24	101.81	103.15	100.90	102.78	93.950	45,342
2024-06-21	102.00	103.05	101.00	101.93	93.170	473,312
2024-06-20	100.49	102.40	99.780	101.23	92.533	323,301
2024-06-19	100.15	100.95	99.540	100.43	91.807	539,285
2024-06-18	99.295	100.85	98.700	100.44	91.815	1,804,769
2024-06-17	98.715	99.160	97.460	98.130	89.701	536,592
2024-06-14	100.00	100.50	97.640	97.850	89.445	596,797
2024-06-13	102.64	102.95	99.980	100.23	91.616	433,553
2024-06-12	101.49	104.20	100.10	103.63	94.724	2,441,008
2024-06-11	104.49	105.45	100.73	101.87	93.119	568,259

← NewerPage 10 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-13	1.1000 EUR
2026-04-21	3.9500 EUR
2025-10-14	1.0500 EUR
2025-04-22	3.7000 EUR
2024-10-15	1.0500 EUR
2024-04-23	3.4500 EUR
2023-11-14	1.0500 EUR
2023-04-25	3.0000 EUR
2022-11-15	1.0000 EUR
2022-04-26	2.2500 EUR
2021-11-16	0.6500 EUR
2021-04-20	2.0400 EUR
2020-06-23	1.2500 EUR
2019-11-05	0.7900 EUR
2019-04-23	1.9200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.