Vinci SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	105.12	106.44	105.08	105.85	92.897	450,815
2023-06-28	104.64	105.75	104.64	105.31	92.424	417,782
2023-06-27	104.40	104.86	103.38	104.44	91.661	785,326
2023-06-26	104.40	104.64	102.94	104.40	91.626	960,308
2023-06-23	105.24	105.24	103.44	104.01	91.287	327,198
2023-06-22	106.16	106.16	104.72	105.78	92.837	964,599
2023-06-21	107.08	107.08	105.58	106.12	93.137	629,871
2023-06-20	107.84	107.84	106.16	107.07	93.966	366,631
2023-06-19	107.72	107.72	105.68	106.16	93.173	343,110
2023-06-16	109.04	110.49	108.22	109.76	96.330	1,358,848
2023-06-15	108.66	108.66	107.74	108.26	95.013	1,721,105
2023-06-14	108.50	109.12	106.90	108.74	95.433	729,072
2023-06-13	107.56	107.56	105.88	106.25	93.253	250,676
2023-06-12	107.60	107.60	106.86	107.18	94.066	250,355
2023-06-09	107.80	107.80	106.34	106.71	93.652	356,534
2023-06-08	108.14	108.14	106.74	107.15	94.035	8,978,393
2023-06-07	108.16	108.16	106.96	107.65	94.481	1,794,808
2023-06-06	107.54	107.54	106.32	106.97	93.883	313,359
2023-06-05	108.16	108.16	106.44	107.14	94.028	1,015,384
2023-06-02	107.78	107.78	106.50	107.30	94.167	629,018
2023-06-01	107.52	107.52	106.34	106.85	93.777	1,802,619
2023-05-31	107.34	107.34	105.88	106.47	93.445	639,150
2023-05-30	108.90	108.90	107.22	108.43	95.164	589,463
2023-05-26	108.78	108.78	106.58	108.15	94.918	374,630
2023-05-25	108.50	108.50	107.06	108.48	95.207	1,143,475
2023-05-24	108.92	108.92	107.90	108.41	95.141	305,126
2023-05-23	109.60	110.40	109.60	109.78	96.351	1,429,125
2023-05-22	110.14	111.48	110.14	110.34	96.843	378,797
2023-05-19	110.12	111.56	110.12	110.99	97.406	218,359
2023-05-18	109.62	111.28	109.62	110.16	96.679	568,700
2023-05-17	109.14	110.76	109.14	110.57	97.037	1,069,849
2023-05-16	109.04	109.78	108.50	109.62	96.208	2,054,968
2023-05-15	109.04	109.97	108.82	109.22	95.856	974,453
2023-05-12	109.04	109.88	108.86	109.22	95.855	711,148
2023-05-11	109.04	110.23	108.10	108.45	95.182	670,897
2023-05-10	109.10	110.28	109.10	109.28	95.906	5,955,285
2023-05-09	109.04	109.86	109.00	109.61	96.195	2,267,173
2023-05-05	109.04	109.42	108.50	108.93	95.599	1,631,272
2023-05-04	109.04	109.62	108.14	108.63	95.337	6,263,293
2023-05-03	109.48	110.16	109.48	109.77	96.339	6,534,367
2023-05-02	108.72	111.38	108.72	108.74	95.435	1,737,555
2023-04-28	111.52	112.40	111.52	112.16	98.437	2,358,115
2023-04-27	110.72	111.56	110.72	111.15	97.553	411,823
2023-04-26	109.80	112.02	109.80	111.42	97.785	666,033
2023-04-25	108.24	109.02	107.04	108.53	95.254	368,970
2023-04-24	110.30	111.14	110.30	110.91	94.706	395,112
2023-04-21	109.32	110.40	109.32	110.26	94.151	2,328,002
2023-04-20	109.88	111.38	109.88	110.28	94.172	320,099
2023-04-19	109.52	110.92	109.52	110.69	94.518	1,250,948
2023-04-18	108.30	109.48	108.30	109.13	93.187	3,974,568
2023-04-17	107.88	109.14	107.88	108.78	92.888	2,279,843
2023-04-14	108.15	109.66	108.15	108.50	92.650	3,327,208
2023-04-13	108.94	109.92	108.94	109.24	93.283	171,330
2023-04-12	108.32	109.94	108.32	108.64	92.766	480,093
2023-04-11	107.90	108.94	107.90	108.36	92.526	3,494,966
2023-04-06	105.76	107.76	105.76	107.18	91.524	456,630
2023-04-05	104.90	106.42	104.90	105.86	90.391	1,368,579
2023-04-04	103.98	105.34	103.98	104.54	89.271	358,863
2023-04-03	104.14	106.32	104.14	104.56	89.283	3,522,042
2023-03-31	105.18	106.32	105.18	105.81	90.348	246,086

← NewerPage 15 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.