Vinci SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	86.780	86.780	84.630	85.268	72.046	273,900
2022-07-13	87.050	87.593	85.690	86.419	73.019	337,053
2022-07-12	86.645	87.860	85.740	87.602	74.018	393,526
2022-07-11	87.255	87.800	86.100	86.531	73.113	282,027
2022-07-08	86.965	88.230	86.090	87.047	73.549	418,513
2022-07-07	86.735	86.890	85.880	86.417	73.017	627,653
2022-07-06	84.900	84.900	83.800	84.228	71.168	329,071
2022-07-05	86.710	86.710	82.900	83.672	70.697	550,554
2022-07-04	86.800	87.020	85.950	86.590	73.163	149,957
2022-07-01	85.130	86.270	84.170	85.843	72.532	382,787
2022-06-30	85.400	85.400	84.000	84.843	71.687	275,082
2022-06-29	87.255	87.630	86.100	86.518	73.103	445,794
2022-06-28	87.695	88.450	87.160	88.037	74.385	390,232
2022-06-27	87.255	88.270	86.010	86.189	72.824	556,550
2022-06-24	87.365	88.080	86.140	87.322	73.782	499,750
2022-06-23	84.620	86.750	84.620	85.510	72.251	1,491,855
2022-06-22	85.580	85.860	82.790	85.353	72.118	2,632,400
2022-06-21	86.100	86.100	84.210	85.478	72.224	880,722
2022-06-20	85.155	85.200	83.880	85.062	71.872	1,671,502
2022-06-17	86.345	87.200	84.560	85.501	72.243	801,796
2022-06-16	86.170	86.170	84.420	84.845	71.688	3,564,840
2022-06-15	85.530	86.380	83.690	85.688	72.401	506,959
2022-06-14	86.990	86.990	83.650	84.327	71.251	1,000,644
2022-06-13	87.620	87.620	85.600	86.498	73.086	241,229
2022-06-10	89.885	90.390	88.180	88.474	74.755	508,947
2022-06-09	90.230	91.890	90.230	90.868	76.778	514,377
2022-06-08	90.505	91.670	90.505	90.951	76.848	1,572,913
2022-06-07	90.200	91.920	90.200	91.016	76.903	4,086,303
2022-06-06	89.960	91.980	89.960	91.505	77.316	3,986,875
2022-06-01	89.965	91.330	89.302	89.422	75.556	2,387,603
2022-05-31	89.885	91.190	89.460	89.694	75.785	713,650
2022-05-30	91.070	92.750	91.070	91.681	77.465	189,039
2022-05-27	91.680	92.930	91.680	92.702	78.328	155,156
2022-05-26	89.885	92.650	89.500	91.973	77.711	398,719
2022-05-25	89.885	90.280	88.670	89.598	75.705	2,219,754
2022-05-24	89.200	89.200	88.430	88.811	75.040	2,137,926
2022-05-23	90.960	90.960	86.640	88.978	75.181	649,058
2022-05-20	91.635	92.080	90.430	91.416	77.241	271,474
2022-05-19	91.635	91.770	90.420	90.870	76.780	390,475
2022-05-18	92.120	93.200	92.120	93.070	78.638	1,531,295
2022-05-17	92.380	93.220	92.380	92.930	78.520	440,264
2022-05-16	91.715	92.610	91.510	92.560	78.208	255,186
2022-05-13	91.635	92.860	90.920	91.790	77.557	708,819
2022-05-12	90.610	91.310	89.440	90.583	76.537	1,758,850
2022-05-11	90.955	91.520	89.470	91.057	76.938	744,062
2022-05-10	90.600	90.600	88.856	89.790	75.867	357,181
2022-05-09	90.660	90.660	89.336	89.865	75.931	250,085
2022-05-06	91.530	91.530	90.040	90.469	76.441	2,932,877
2022-05-05	92.100	93.610	90.750	92.103	77.822	2,668,256
2022-05-04	91.635	92.770	91.320	91.581	77.380	2,698,215
2022-05-03	91.635	92.820	91.550	92.589	78.232	2,757,183
2022-04-29	92.090	93.370	92.090	92.854	78.456	781,860
2022-04-28	91.940	94.370	91.940	92.974	78.557	1,703,937
2022-04-27	91.635	93.140	90.740	92.234	77.932	403,939
2022-04-26	92.375	93.820	91.480	93.073	78.641	6,683,905
2022-04-25	92.900	95.170	92.900	94.054	77.568	731,565
2022-04-22	91.630	94.610	91.019	93.454	77.074	4,018,537
2022-04-21	92.870	94.880	92.870	94.686	78.090	1,994,060
2022-04-20	89.585	92.040	89.340	91.765	75.681	2,534,075
2022-04-19	89.585	90.250	88.600	89.253	73.610	3,156,469

← NewerPage 19 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.