Vinci SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	104.34	105.66	104.34	105.27	92.388	368,530
2023-09-21	105.88	107.06	105.88	106.30	93.290	996,267
2023-09-20	106.24	108.00	106.24	107.66	94.490	970,740
2023-09-19	105.46	106.25	105.46	106.10	93.117	1,867,483
2023-09-18	105.90	107.34	105.90	106.36	93.346	1,735,235
2023-09-15	106.98	108.20	106.98	107.46	94.315	1,242,367
2023-09-14	103.86	106.72	103.86	106.22	93.227	1,034,239
2023-09-13	103.59	105.00	103.38	104.19	91.443	442,706
2023-09-12	103.40	105.30	102.80	105.17	92.300	454,937
2023-09-11	103.40	103.96	103.08	103.52	90.855	163,520
2023-09-08	102.98	102.98	101.34	102.80	90.222	115,538
2023-09-07	103.22	103.22	101.94	102.20	89.695	522,063
2023-09-06	102.52	102.52	100.80	102.04	89.556	2,580,812
2023-09-05	102.78	102.78	101.30	102.12	89.621	1,535,425
2023-09-04	103.40	103.90	102.52	103.15	90.533	555,614
2023-09-01	103.40	103.72	102.58	102.90	90.308	148,872
2023-08-31	103.39	103.90	102.95	103.32	90.675	509,347
2023-08-30	103.40	104.14	102.37	103.44	90.782	1,053,133
2023-08-29	103.40	104.32	103.02	103.76	91.068	326,132
2023-08-25	102.96	102.96	101.26	102.37	89.846	280,118
2023-08-24	102.66	102.66	101.52	101.56	89.133	17,211
2023-08-23	102.40	102.40	101.36	101.47	89.054	178,986
2023-08-22	102.10	102.10	101.30	101.42	89.007	142,988
2023-08-21	101.68	101.68	100.56	100.84	88.498	297,282
2023-08-18	101.08	101.08	98.490	99.864	87.645	514,368
2023-08-17	102.44	102.44	101.50	101.60	89.164	288,485
2023-08-16	102.91	102.91	102.12	102.47	89.933	502,576
2023-08-15	103.37	103.62	102.38	102.80	90.221	421,216
2023-08-14	103.40	104.20	102.88	104.02	91.291	192,160
2023-08-11	103.40	104.20	103.06	103.62	90.937	199,740
2023-08-10	103.60	104.58	103.60	103.66	90.980	692,987
2023-08-09	103.40	103.86	102.20	103.08	90.467	1,958,598
2023-08-08	103.39	103.64	101.98	102.64	90.078	246,709
2023-08-07	102.96	102.96	101.30	102.56	90.014	162,351
2023-08-04	102.20	102.20	100.72	101.67	89.231	340,209
2023-08-03	101.84	101.84	100.64	100.99	88.633	504,427
2023-08-02	103.70	103.70	102.30	102.91	90.320	543,707
2023-08-01	106.46	106.46	104.18	104.87	92.039	384,237
2023-07-31	106.66	107.91	106.30	106.91	93.828	304,105
2023-07-28	106.62	109.48	106.50	107.71	94.530	539,368
2023-07-27	107.24	108.48	107.24	108.37	95.109	235,948
2023-07-26	106.66	107.76	105.76	106.92	93.836	250,290
2023-07-25	106.70	107.94	106.70	107.49	94.334	132,205
2023-07-24	107.36	108.00	107.36	107.68	94.501	217,495
2023-07-21	107.64	108.60	107.64	107.88	94.683	243,553
2023-07-20	107.08	108.72	107.08	108.24	94.996	298,135
2023-07-19	106.50	107.68	106.50	106.87	93.791	328,149
2023-07-18	105.34	106.34	105.34	106.06	93.082	344,461
2023-07-17	105.08	106.64	105.08	105.64	92.710	140,886
2023-07-14	105.66	106.96	105.66	106.54	93.506	257,554
2023-07-13	105.08	106.68	105.08	106.32	93.308	309,709
2023-07-12	104.40	105.52	103.70	105.09	92.231	734,118
2023-07-11	104.34	104.34	102.64	103.49	90.824	274,485
2023-07-10	103.13	103.18	101.66	102.79	90.213	138,138
2023-07-07	102.78	102.78	101.02	102.39	89.865	609,664
2023-07-06	103.90	103.90	101.60	101.87	89.405	343,444
2023-07-05	104.40	105.68	104.35	105.01	92.163	230,377
2023-07-04	105.86	106.80	105.86	106.42	93.402	72,653
2023-07-03	105.94	107.33	105.94	106.71	93.654	707,738
2023-06-30	105.76	107.10	105.76	106.36	93.343	1,055,102

← NewerPage 14 of 22 · 1,268 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.