Vinci SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	83.570	83.570	81.090	83.079	70.196	408,164
2022-10-07	82.440	82.440	80.880	81.192	68.602	173,496
2022-10-06	84.080	84.080	81.520	82.361	69.590	1,003,582
2022-10-05	84.580	84.580	83.210	83.683	70.707	1,042,956
2022-10-04	84.010	85.890	84.010	85.260	72.039	496,009
2022-10-03	84.020	84.070	81.790	83.511	70.562	408,735
2022-09-30	82.430	83.780	82.430	82.988	70.119	291,578
2022-09-29	84.350	84.350	81.980	83.092	70.208	374,788
2022-09-28	84.450	84.450	82.450	83.679	70.703	246,942
2022-09-27	83.900	85.380	83.900	84.410	71.321	684,098
2022-09-26	83.000	83.860	81.450	83.530	70.578	704,317
2022-09-23	87.480	87.480	83.940	84.273	71.205	423,861
2022-09-22	88.450	88.450	87.400	87.939	74.303	858,562
2022-09-21	90.220	90.220	89.510	89.753	75.836	510,721
2022-09-20	92.540	92.540	90.320	90.382	76.367	2,873,703
2022-09-16	93.950	93.950	91.636	92.218	77.918	606,378
2022-09-15	94.065	95.090	94.010	94.773	80.077	887,213
2022-09-14	94.380	95.290	94.380	94.789	80.091	330,215
2022-09-13	96.080	96.950	95.020	96.113	81.209	726,977
2022-09-12	94.450	96.530	94.450	96.165	81.253	620,425
2022-09-09	93.440	94.930	93.440	94.300	79.678	1,401,068
2022-09-08	92.370	94.400	92.370	93.074	78.642	224,170
2022-09-07	92.790	93.950	92.790	93.571	79.062	102,340
2022-09-06	92.270	93.770	92.270	93.268	78.806	14,212,140
2022-09-05	91.155	93.190	91.070	92.324	78.008	578,893
2022-09-02	91.630	93.860	91.630	92.258	77.953	1,216,010
2022-09-01	91.215	92.060	91.030	91.710	77.489	185,744
2022-08-31	92.100	93.210	92.100	92.621	78.259	344,924
2022-08-30	91.820	93.010	91.820	92.762	78.378	677,530
2022-08-26	91.590	93.450	91.590	92.606	78.246	667,201
2022-08-25	92.900	94.730	92.900	93.790	79.247	1,456,182
2022-08-24	92.170	92.920	92.170	92.658	78.290	705,304
2022-08-23	91.600	93.000	91.600	92.630	78.267	307,595
2022-08-22	91.930	93.370	91.500	92.134	77.848	548,038
2022-08-19	93.370	94.100	93.370	93.795	79.251	245,221
2022-08-18	94.030	94.830	94.030	94.309	79.685	1,717,115
2022-08-17	94.050	95.590	94.050	94.162	79.561	206,949
2022-08-16	94.310	95.370	94.310	94.927	80.208	227,744
2022-08-15	93.910	94.510	93.910	94.268	79.651	533,097
2022-08-12	93.860	94.700	93.860	94.163	79.562	127,388
2022-08-11	93.490	94.520	93.490	94.360	79.728	229,509
2022-08-10	93.180	94.050	93.180	93.531	79.028	711,442
2022-08-09	92.050	93.270	92.050	93.119	78.680	1,152,622
2022-08-08	92.140	93.550	92.140	92.700	78.326	378,805
2022-08-05	91.860	93.070	91.860	92.113	77.830	388,373
2022-08-04	92.020	93.560	92.020	93.130	78.689	230,358
2022-08-03	91.030	92.760	91.030	92.351	78.031	214,058
2022-08-02	91.215	92.000	91.215	91.504	77.315	464,645
2022-08-01	91.750	93.600	91.750	92.279	77.970	402,943
2022-07-29	91.450	93.980	91.450	93.381	78.901	736,306
2022-07-28	89.690	90.690	89.690	90.054	76.090	237,203
2022-07-27	89.770	90.700	89.770	89.863	75.929	147,501
2022-07-26	89.100	90.130	89.100	89.942	75.996	513,060
2022-07-25	89.190	90.400	89.190	89.975	76.023	149,893
2022-07-22	88.300	90.130	88.300	89.603	75.709	160,225
2022-07-21	88.150	89.630	88.150	88.892	75.108	287,738
2022-07-20	88.660	90.760	88.660	88.984	75.186	276,543
2022-07-19	87.120	90.220	87.120	89.029	75.224	370,811
2022-07-18	88.020	88.290	87.500	87.729	74.126	853,052
2022-07-15	86.400	88.140	85.520	87.708	74.107	392,733

← NewerPage 18 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.