Vinci SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	96.830	98.040	96.830	97.474	83.233	868,888
2023-01-04	95.450	97.520	95.450	96.048	82.016	377,925
2023-01-03	94.725	95.680	94.150	94.821	80.968	359,271
2022-12-30	94.070	94.070	93.290	93.356	79.717	243,583
2022-12-29	94.145	94.261	92.890	93.064	79.467	255,529
2022-12-28	94.240	94.240	93.471	93.471	79.816	1,782,278
2022-12-23	94.380	94.380	93.660	94.024	80.287	178,364
2022-12-22	93.520	94.640	93.520	93.891	80.174	201,923
2022-12-21	93.020	94.370	93.020	93.900	80.181	495,171
2022-12-20	93.650	93.650	91.890	93.347	79.709	3,903,688
2022-12-19	92.840	93.070	92.370	92.797	79.240	145,555
2022-12-16	93.360	93.360	91.900	92.321	78.833	602,824
2022-12-15	94.725	95.540	93.790	94.192	80.431	430,540
2022-12-14	95.500	97.450	94.410	95.461	81.514	794,132
2022-12-13	95.930	98.100	95.930	97.450	83.213	318,417
2022-12-12	97.180	98.620	97.180	97.582	83.326	2,401,318
2022-12-09	97.380	98.730	97.380	98.600	84.195	149,395
2022-12-08	97.300	98.400	97.300	97.803	83.514	176,380
2022-12-07	97.300	98.220	97.300	97.860	83.563	240,551
2022-12-06	97.440	98.140	97.440	97.900	83.597	750,490
2022-12-05	97.550	98.500	97.550	97.710	83.435	1,799,877
2022-12-02	97.730	98.920	97.730	98.230	83.879	330,165
2022-12-01	96.900	98.290	96.900	98.260	83.905	1,523,164
2022-11-30	96.080	97.260	96.080	96.601	82.488	1,567,371
2022-11-29	95.920	96.920	95.920	96.301	82.231	1,711,730
2022-11-28	96.050	97.220	96.050	96.771	82.633	1,928,745
2022-11-25	96.310	97.140	96.310	96.851	82.702	444,727
2022-11-24	96.400	97.260	96.400	96.778	82.639	363,636
2022-11-23	96.060	96.760	96.060	96.321	82.249	693,303
2022-11-22	96.000	96.740	96.000	96.231	82.172	768,632
2022-11-21	95.310	96.350	95.310	96.280	82.214	3,000,329
2022-11-18	95.050	95.630	94.480	95.127	81.230	1,232,314
2022-11-17	94.725	95.740	94.070	94.432	80.636	1,001,927
2022-11-16	95.130	96.150	95.130	95.545	81.586	901,157
2022-11-15	94.680	95.490	94.270	95.221	81.310	441,975
2022-11-14	94.920	95.570	94.920	95.243	80.475	894,604
2022-11-11	95.010	96.290	95.010	95.310	80.531	265,528
2022-11-10	94.370	95.930	94.370	95.337	80.554	343,633
2022-11-09	94.655	94.790	93.830	94.322	79.697	330,125
2022-11-08	93.575	94.410	93.110	94.102	79.510	8,640,212
2022-11-07	94.725	95.240	93.020	93.795	79.251	2,153,760
2022-11-04	93.480	96.940	93.480	95.761	80.912	5,501,891
2022-11-03	93.020	93.860	93.020	93.820	79.272	648,849
2022-11-02	93.820	94.800	93.820	93.873	79.317	344,667
2022-11-01	93.511	94.880	93.511	94.367	79.734	1,336,892
2022-10-31	92.260	93.420	92.260	93.189	78.739	2,072,647
2022-10-28	91.380	93.289	91.380	92.948	78.535	397,924
2022-10-27	91.550	93.040	91.550	92.010	77.743	423,808
2022-10-26	91.120	92.530	91.120	92.011	77.743	1,211,130
2022-10-25	88.720	90.270	88.720	89.635	75.736	332,861
2022-10-24	86.540	88.880	86.540	88.802	75.032	1,030,765
2022-10-21	85.765	86.157	84.790	85.654	72.372	3,696,919
2022-10-20	86.050	86.840	86.050	86.197	72.831	320,280
2022-10-19	86.430	87.140	86.430	86.719	73.272	190,430
2022-10-18	86.090	87.310	86.090	86.862	73.393	260,399
2022-10-17	84.330	86.795	84.330	86.157	72.797	540,597
2022-10-14	85.095	85.620	84.270	84.340	71.262	436,800
2022-10-13	83.000	84.250	82.250	83.907	70.897	1,391,633
2022-10-12	83.950	83.950	82.250	82.983	70.116	1,359,531
2022-10-11	84.240	84.580	82.350	83.922	70.909	619,765

← NewerPage 17 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.