Vinci SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	114.96	116.80	114.96	115.90	102.73	902,004
2023-12-14	114.10	117.08	114.10	115.30	102.19	4,893,480
2023-12-13	114.40	116.08	114.40	115.37	102.26	1,800,831
2023-12-12	114.96	122.96	114.96	122.96	108.98	701,947
2023-12-11	115.08	125.31	115.08	115.84	102.67	1,133,268
2023-12-08	115.00	126.21	115.00	126.21	111.87	214,120
2023-12-07	114.78	116.38	114.78	115.68	102.53	165,237
2023-12-06	114.60	116.00	114.60	115.70	102.55	2,139,310
2023-12-05	112.70	115.30	112.70	114.93	101.87	5,307,263
2023-12-04	112.50	113.98	112.50	113.38	100.50	4,466,130
2023-12-01	111.64	113.76	111.64	113.25	100.38	515,917
2023-11-30	111.88	112.58	111.88	112.35	99.580	1,348,609
2023-11-29	110.24	112.22	110.24	112.05	99.317	287,283
2023-11-28	109.68	127.51	109.68	111.14	98.509	404,106
2023-11-27	109.68	111.18	109.68	110.54	97.973	514,500
2023-11-24	109.04	125.15	109.04	110.39	97.840	209,188
2023-11-23	108.82	110.40	108.82	109.92	97.429	265,391
2023-11-22	108.24	110.02	108.24	109.68	97.216	439,063
2023-11-21	108.20	109.56	108.20	108.97	96.587	548,739
2023-11-20	108.54	121.69	108.54	109.00	96.613	1,214,108
2023-11-17	107.80	109.82	107.80	109.21	96.798	303,012
2023-11-16	107.96	119.88	107.96	108.33	96.019	326,350
2023-11-15	107.12	109.76	107.12	108.96	96.573	303,666
2023-11-14	105.84	108.08	105.84	107.55	95.328	619,334
2023-11-13	105.74	116.91	105.74	107.12	94.014	378,479
2023-11-10	105.78	116.94	105.78	106.32	93.309	236,656
2023-11-09	105.06	106.70	105.06	106.10	93.119	371,529
2023-11-08	104.38	105.74	104.38	105.30	92.416	179,810
2023-11-07	104.34	105.20	104.34	105.10	92.243	513,262
2023-11-06	105.24	121.00	105.24	121.00	106.19	3,004,554
2023-11-03	105.54	107.42	105.54	106.60	93.558	989,508
2023-11-02	104.56	106.92	104.56	106.16	93.174	781,429
2023-11-01	103.59	105.50	102.46	105.27	92.393	2,475,891
2023-10-31	103.40	105.00	103.20	104.43	91.653	494,157
2023-10-30	103.25	103.40	102.14	102.99	90.388	6,150,374
2023-10-27	103.40	120.00	101.56	102.31	89.791	552,845
2023-10-26	101.40	101.40	99.940	100.53	88.229	306,380
2023-10-25	100.94	100.94	99.770	100.60	88.289	230,842
2023-10-24	101.94	116.45	99.390	101.06	88.699	628,347
2023-10-23	101.36	116.04	98.780	99.718	87.517	200,957
2023-10-20	101.85	116.20	98.860	99.640	87.448	399,379
2023-10-19	102.11	116.83	99.540	100.62	88.309	1,582,073
2023-10-18	103.40	116.90	100.69	116.31	102.08	439,282
2023-10-17	103.09	116.79	101.52	102.56	90.015	456,078
2023-10-16	103.32	114.79	99.850	114.79	100.74	422,167
2023-10-13	103.50	110.17	102.80	103.03	90.427	248,213
2023-10-12	103.94	106.64	101.79	101.79	89.339	616,120
2023-10-11	103.67	105.76	102.94	105.43	92.529	384,225
2023-10-10	102.88	104.62	101.44	104.12	91.380	3,642,935
2023-10-09	102.16	102.98	101.30	102.06	89.571	115,442
2023-10-06	101.85	103.08	100.88	101.93	89.459	228,510
2023-10-05	102.56	102.56	101.08	102.02	89.537	1,944,174
2023-10-04	102.36	102.36	100.22	101.57	89.145	318,824
2023-10-03	103.40	105.97	100.88	105.97	93.006	671,855
2023-10-02	103.40	106.18	103.24	103.70	91.015	438,025
2023-09-29	104.98	106.26	104.98	105.12	92.260	326,474
2023-09-28	103.40	105.40	103.24	104.76	91.940	331,563
2023-09-27	104.14	104.70	103.84	104.42	91.647	246,374
2023-09-26	103.38	104.52	103.38	104.05	91.317	191,420
2023-09-25	104.00	105.96	104.00	104.57	91.773	1,984,834

← NewerPage 13 of 22 · 1,262 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.