Vinci SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	105.24	106.06	105.24	105.42	90.020	253,657
2023-03-29	103.48	104.50	102.82	104.26	89.028	544,026
2023-03-28	103.10	103.10	101.90	102.74	87.726	262,040
2023-03-27	102.82	102.82	101.42	101.54	86.709	170,226
2023-03-24	103.22	103.22	99.941	100.98	86.225	683,130
2023-03-23	104.19	106.24	103.24	104.32	89.083	566,896
2023-03-22	106.36	107.32	106.36	106.79	91.188	318,319
2023-03-21	105.90	107.96	105.90	107.67	91.943	362,581
2023-03-20	105.52	107.06	101.12	104.40	89.149	2,865,408
2023-03-17	105.52	105.82	102.18	103.69	88.541	1,369,535
2023-03-16	105.08	105.22	102.12	104.34	89.100	1,449,051
2023-03-15	105.27	107.10	102.40	102.40	87.440	713,584
2023-03-14	105.27	107.64	105.14	106.80	91.198	338,952
2023-03-13	105.92	107.68	104.66	106.21	90.692	984,916
2023-03-10	107.24	108.36	107.24	107.85	92.089	955,529
2023-03-09	108.00	108.84	108.00	108.48	92.634	282,325
2023-03-08	107.88	109.30	107.88	108.86	92.955	5,943,950
2023-03-07	108.12	109.16	108.12	108.47	92.624	2,400,550
2023-03-06	108.76	109.80	108.76	109.18	93.233	363,978
2023-03-03	107.70	108.72	107.70	108.66	92.788	347,314
2023-03-02	106.28	108.00	106.28	106.86	91.245	844,834
2023-03-01	107.14	108.58	107.14	107.81	92.056	449,480
2023-02-28	107.06	108.40	107.06	107.88	92.121	317,506
2023-02-27	106.52	108.06	106.52	107.60	91.881	2,738,621
2023-02-24	106.09	107.98	105.28	105.64	90.206	1,433,101
2023-02-23	106.88	108.83	106.88	108.83	92.930	798,613
2023-02-22	107.68	109.14	107.68	108.41	92.569	258,134
2023-02-21	107.72	109.32	107.72	108.76	92.869	510,660
2023-02-20	108.90	109.92	108.90	109.13	93.183	281,312
2023-02-17	107.78	109.56	107.78	109.09	93.151	1,103,178
2023-02-16	108.12	109.46	108.12	108.54	92.685	401,206
2023-02-15	107.64	109.60	107.64	108.96	93.043	340,709
2023-02-14	107.60	109.16	107.60	107.88	92.115	304,662
2023-02-13	105.14	108.19	105.14	107.47	91.769	311,881
2023-02-10	104.62	105.74	104.62	105.07	89.723	333,174
2023-02-09	105.58	107.34	105.58	106.30	90.769	371,720
2023-02-08	104.02	105.04	104.02	104.37	89.126	138,307
2023-02-07	103.26	104.90	103.26	103.93	88.747	292,535
2023-02-06	103.52	104.94	103.52	104.33	89.084	163,102
2023-02-03	103.64	105.34	103.64	105.12	89.765	373,673
2023-02-02	104.10	105.42	104.10	104.46	89.199	324,645
2023-02-01	103.70	105.28	103.70	104.04	88.838	534,774
2023-01-31	103.44	104.12	103.44	103.67	88.521	825,249
2023-01-30	103.52	104.80	103.52	104.37	89.118	578,775
2023-01-27	103.82	105.54	103.82	104.76	89.459	533,362
2023-01-26	103.04	104.88	103.04	104.50	89.231	485,693
2023-01-25	103.54	105.12	103.54	104.45	89.191	1,173,422
2023-01-24	103.10	104.82	103.10	104.16	88.946	1,907,777
2023-01-23	102.42	103.78	102.42	103.28	88.193	1,147,251
2023-01-20	102.44	103.80	102.44	103.68	88.531	1,687,695
2023-01-19	102.04	103.80	102.04	102.47	87.500	353,483
2023-01-18	102.92	104.48	102.92	104.23	89.000	433,478
2023-01-17	100.90	103.10	100.90	102.37	87.412	506,216
2023-01-16	100.66	101.82	100.66	101.10	86.330	1,234,564
2023-01-13	100.94	101.92	100.94	101.74	86.873	317,129
2023-01-12	99.950	101.34	99.950	100.88	86.145	446,906
2023-01-11	99.040	100.18	99.040	99.664	85.103	1,133,163
2023-01-10	99.100	99.830	99.100	99.380	84.861	336,493
2023-01-09	98.540	100.38	98.540	99.944	85.343	373,799
2023-01-06	97.220	98.540	97.220	98.199	83.853	145,723

← NewerPage 16 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.