Vinci SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 105.58 | 111.96 | 102.35 | 104.85 | 95.842 | 1,972,220 |
| 2024-06-07 | 113.58 | 114.40 | 110.75 | 111.78 | 102.18 | 60,112 |
| 2024-06-06 | 113.53 | 114.00 | 112.40 | 113.65 | 103.89 | 88,513 |
| 2024-06-05 | 113.83 | 114.60 | 112.65 | 112.93 | 103.23 | 595,117 |
| 2024-06-04 | 114.15 | 114.55 | 112.75 | 113.86 | 104.08 | 41,252 |
| 2024-06-03 | 115.40 | 116.40 | 113.80 | 114.90 | 105.03 | 27,191 |
| 2024-05-31 | 115.00 | 115.55 | 113.80 | 114.40 | 104.57 | 720,463 |
| 2024-05-30 | 112.15 | 114.80 | 112.15 | 112.70 | 103.02 | 1,716,593 |
| 2024-05-29 | 114.30 | 115.20 | 112.90 | 113.18 | 103.46 | 2,146,280 |
| 2024-05-28 | 115.35 | 116.15 | 114.30 | 114.61 | 104.77 | 504,907 |
| 2024-05-24 | 113.83 | 115.35 | 113.20 | 114.08 | 104.28 | 2,093,963 |
| 2024-05-23 | 114.25 | 115.90 | 114.25 | 114.80 | 104.94 | 263,573 |
| 2024-05-22 | 115.58 | 116.30 | 114.22 | 115.13 | 105.24 | 2,607,434 |
| 2024-05-21 | 115.00 | 116.20 | 114.30 | 115.60 | 105.67 | 1,598,095 |
| 2024-05-20 | 114.53 | 115.80 | 114.35 | 115.48 | 105.56 | 639,701 |
| 2024-05-17 | 115.53 | 115.55 | 114.45 | 114.95 | 105.08 | 485,336 |
| 2024-05-16 | 116.58 | 117.30 | 115.60 | 116.10 | 106.13 | 1,230,975 |
| 2024-05-15 | 116.53 | 117.00 | 114.64 | 116.60 | 106.58 | 3,226,359 |
| 2024-05-14 | 115.25 | 116.50 | 114.70 | 115.78 | 105.83 | 4,361,298 |
| 2024-05-13 | 115.00 | 116.45 | 114.90 | 115.85 | 105.90 | 22,105 |
| 2024-05-10 | 116.10 | 116.90 | 114.40 | 115.68 | 105.74 | 49,625 |
| 2024-05-09 | 115.55 | 115.55 | 113.20 | 114.20 | 104.39 | 2,343,200 |
| 2024-05-08 | 114.90 | 114.90 | 110.18 | 112.85 | 103.16 | 4,822,174 |
| 2024-05-07 | 112.60 | 112.60 | 110.60 | 112.34 | 102.69 | 2,155,175 |
| 2024-05-03 | 111.60 | 111.60 | 109.40 | 110.76 | 101.25 | 2,844,124 |
| 2024-05-02 | 111.00 | 111.00 | 109.50 | 110.36 | 100.88 | 719,589 |
| 2024-05-01 | 110.25 | 110.25 | 110.25 | 110.25 | 100.78 | 28,030 |
| 2024-04-30 | 111.85 | 111.85 | 109.90 | 110.33 | 100.85 | 490,086 |
| 2024-04-29 | 112.25 | 112.25 | 110.50 | 110.70 | 101.19 | 53,995 |
| 2024-04-26 | 112.70 | 112.70 | 109.45 | 111.14 | 101.59 | 413,831 |
| 2024-04-25 | 112.70 | 112.70 | 109.50 | 110.14 | 100.68 | 1,738,967 |
| 2024-04-24 | 112.65 | 112.65 | 110.80 | 111.81 | 102.21 | 2,653,773 |
| 2024-04-23 | 111.65 | 111.65 | 109.40 | 111.38 | 101.81 | 407,874 |
| 2024-04-22 | 114.70 | 114.70 | 112.65 | 113.54 | 100.63 | 2,324,001 |
| 2024-04-19 | 114.25 | 114.25 | 112.00 | 113.17 | 100.30 | 237,028 |
| 2024-04-18 | 113.85 | 113.85 | 111.60 | 113.53 | 100.62 | 1,303,306 |
| 2024-04-17 | 114.35 | 114.35 | 111.25 | 112.31 | 99.545 | 5,100,297 |
| 2024-04-16 | 113.75 | 113.75 | 111.30 | 111.89 | 99.172 | 1,221,477 |
| 2024-04-15 | 114.25 | 114.25 | 112.35 | 113.90 | 100.95 | 241,235 |
| 2024-04-12 | 114.10 | 114.10 | 112.05 | 113.03 | 100.18 | 407,626 |
| 2024-04-11 | 113.60 | 113.60 | 112.10 | 112.74 | 99.924 | 838,604 |
| 2024-04-10 | 115.75 | 115.75 | 112.05 | 113.04 | 100.19 | 798,806 |
| 2024-04-09 | 116.10 | 116.65 | 114.30 | 114.53 | 101.51 | 536,163 |
| 2024-04-08 | 116.10 | 116.35 | 113.75 | 115.81 | 102.65 | 398,387 |
| 2024-04-05 | 116.10 | 116.95 | 112.80 | 113.09 | 100.23 | 440,373 |
| 2024-04-04 | 116.68 | 119.00 | 115.95 | 116.26 | 103.05 | 2,281,034 |
| 2024-04-03 | 117.18 | 118.60 | 117.18 | 117.58 | 104.21 | 1,003,634 |
| 2024-04-02 | 116.85 | 119.45 | 116.85 | 117.53 | 104.17 | 3,888,798 |
| 2024-03-28 | 118.74 | 120.80 | 118.74 | 118.74 | 105.24 | 567,610 |
| 2024-03-27 | 117.74 | 120.56 | 117.74 | 119.75 | 106.14 | 1,507,060 |
| 2024-03-26 | 116.08 | 118.48 | 115.12 | 118.34 | 104.89 | 1,315,085 |
| 2024-03-25 | 116.56 | 117.24 | 115.28 | 116.08 | 102.89 | 525,828 |
| 2024-03-22 | 116.12 | 117.10 | 116.12 | 116.41 | 103.18 | 878,038 |
| 2024-03-21 | 116.08 | 155.01 | 115.96 | 116.78 | 103.50 | 549,313 |
| 2024-03-20 | 116.08 | 116.98 | 115.72 | 116.60 | 103.34 | 1,454,056 |
| 2024-03-19 | 116.18 | 117.82 | 116.18 | 117.16 | 103.84 | 2,631,808 |
| 2024-03-18 | 116.28 | 118.02 | 116.28 | 117.26 | 103.93 | 716,063 |
| 2024-03-15 | 116.66 | 151.92 | 116.28 | 117.16 | 103.84 | 1,540,394 |
| 2024-03-14 | 116.94 | 120.48 | 116.94 | 117.22 | 103.90 | 914,766 |
| 2024-03-13 | 118.38 | 156.84 | 118.38 | 119.76 | 106.14 | 1,170,773 |
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.