Vinci SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 117.26 | 119.38 | 117.26 | 118.51 | 105.04 | 991,321 |
| 2024-03-11 | 117.30 | 119.24 | 117.30 | 118.43 | 104.97 | 410,089 |
| 2024-03-08 | 117.86 | 119.58 | 117.86 | 118.55 | 105.08 | 212,667 |
| 2024-03-07 | 116.14 | 119.08 | 116.14 | 118.89 | 105.38 | 449,160 |
| 2024-03-06 | 116.64 | 117.88 | 116.64 | 117.21 | 103.89 | 190,834 |
| 2024-03-05 | 116.44 | 117.88 | 116.44 | 117.59 | 104.23 | 299,812 |
| 2024-03-04 | 116.28 | 117.36 | 116.28 | 116.95 | 103.66 | 165,044 |
| 2024-03-01 | 116.84 | 119.36 | 116.84 | 117.37 | 104.03 | 1,129,522 |
| 2024-02-29 | 117.70 | 119.26 | 117.70 | 118.40 | 104.94 | 596,349 |
| 2024-02-28 | 116.92 | 118.54 | 116.92 | 118.47 | 105.00 | 236,378 |
| 2024-02-27 | 116.08 | 117.76 | 115.42 | 117.45 | 104.10 | 299,691 |
| 2024-02-26 | 116.08 | 117.46 | 115.76 | 116.15 | 102.94 | 150,485 |
| 2024-02-23 | 116.08 | 117.00 | 115.16 | 116.74 | 103.47 | 231,612 |
| 2024-02-22 | 116.08 | 116.50 | 114.46 | 115.54 | 102.41 | 193,836 |
| 2024-02-21 | 115.34 | 115.34 | 113.66 | 114.64 | 101.61 | 239,583 |
| 2024-02-20 | 114.80 | 114.80 | 113.18 | 114.43 | 101.42 | 1,280,171 |
| 2024-02-19 | 114.28 | 114.28 | 112.50 | 114.03 | 101.07 | 115,405 |
| 2024-02-16 | 116.08 | 116.52 | 113.10 | 113.28 | 100.40 | 256,921 |
| 2024-02-15 | 115.38 | 116.28 | 114.56 | 115.77 | 102.61 | 865,102 |
| 2024-02-14 | 115.56 | 115.56 | 114.72 | 115.04 | 101.97 | 2,272,760 |
| 2024-02-13 | 116.08 | 116.86 | 114.38 | 115.58 | 102.44 | 2,682,057 |
| 2024-02-12 | 116.08 | 116.84 | 115.32 | 116.18 | 102.98 | 805,157 |
| 2024-02-09 | 116.08 | 117.66 | 115.56 | 116.84 | 103.56 | 293,517 |
| 2024-02-08 | 116.08 | 118.36 | 114.82 | 116.32 | 103.10 | 365,359 |
| 2024-02-07 | 117.64 | 134.86 | 117.64 | 118.33 | 104.88 | 230,728 |
| 2024-02-06 | 117.60 | 119.40 | 117.60 | 118.60 | 105.12 | 146,338 |
| 2024-02-05 | 116.30 | 118.44 | 116.30 | 118.09 | 104.67 | 488,217 |
| 2024-02-02 | 116.38 | 118.66 | 116.38 | 117.07 | 103.76 | 181,760 |
| 2024-02-01 | 116.26 | 134.11 | 116.26 | 117.07 | 103.76 | 1,484,982 |
| 2024-01-31 | 116.14 | 118.04 | 116.14 | 117.20 | 103.87 | 254,837 |
| 2024-01-30 | 116.20 | 129.37 | 116.20 | 117.09 | 103.78 | 858,974 |
| 2024-01-29 | 116.56 | 118.46 | 116.56 | 116.88 | 103.60 | 247,792 |
| 2024-01-26 | 117.10 | 118.94 | 117.10 | 118.30 | 104.85 | 146,835 |
| 2024-01-25 | 116.52 | 129.37 | 116.52 | 117.54 | 104.18 | 588,972 |
| 2024-01-24 | 116.08 | 132.87 | 115.36 | 117.42 | 104.07 | 162,337 |
| 2024-01-23 | 116.43 | 118.72 | 115.94 | 116.25 | 103.04 | 140,944 |
| 2024-01-22 | 116.08 | 118.16 | 116.04 | 117.45 | 104.10 | 125,068 |
| 2024-01-19 | 116.16 | 133.10 | 116.16 | 116.78 | 103.50 | 118,239 |
| 2024-01-18 | 116.80 | 117.56 | 115.08 | 117.11 | 103.80 | 2,583,867 |
| 2024-01-17 | 116.08 | 117.38 | 115.24 | 115.78 | 102.62 | 347,911 |
| 2024-01-16 | 116.08 | 117.92 | 115.72 | 116.38 | 103.15 | 193,488 |
| 2024-01-15 | 116.08 | 117.34 | 115.82 | 116.98 | 103.68 | 1,933,318 |
| 2024-01-12 | 116.08 | 133.65 | 113.82 | 116.70 | 103.44 | 456,902 |
| 2024-01-11 | 116.08 | 134.72 | 114.26 | 114.66 | 101.62 | 881,155 |
| 2024-01-10 | 116.08 | 134.98 | 114.16 | 114.98 | 101.91 | 137,101 |
| 2024-01-09 | 114.48 | 115.18 | 113.42 | 114.85 | 101.80 | 855,727 |
| 2024-01-08 | 114.58 | 114.58 | 113.20 | 114.06 | 101.09 | 185,937 |
| 2024-01-05 | 114.04 | 114.04 | 112.92 | 113.90 | 100.96 | 285,660 |
| 2024-01-04 | 114.53 | 114.53 | 112.16 | 113.79 | 100.86 | 1,231,436 |
| 2024-01-03 | 114.68 | 114.68 | 112.50 | 112.95 | 100.11 | 226,999 |
| 2024-01-02 | 114.74 | 114.74 | 113.00 | 113.93 | 100.98 | 350,833 |
| 2023-12-29 | 114.42 | 114.42 | 112.88 | 113.73 | 100.80 | 144,602 |
| 2023-12-28 | 114.68 | 114.68 | 113.44 | 113.58 | 100.67 | 180,433 |
| 2023-12-27 | 115.06 | 115.06 | 113.36 | 114.44 | 101.43 | 467,159 |
| 2023-12-22 | 114.64 | 114.64 | 112.96 | 114.31 | 101.32 | 472,010 |
| 2023-12-21 | 113.64 | 113.64 | 113.00 | 113.48 | 100.58 | 247,277 |
| 2023-12-20 | 113.70 | 113.70 | 112.58 | 113.37 | 100.49 | 2,095,743 |
| 2023-12-19 | 113.98 | 113.98 | 112.30 | 113.35 | 100.47 | 457,824 |
| 2023-12-18 | 115.00 | 115.00 | 112.52 | 112.96 | 100.12 | 552,779 |
| 2023-12-15 | 114.96 | 116.80 | 114.96 | 115.90 | 102.73 | 902,004 |
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.