Vinci SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	89.620	90.429	89.620	90.017	74.239	1,219,182
2022-04-13	89.970	91.290	89.970	90.290	74.464	510,643
2022-04-12	89.400	91.580	88.230	90.416	74.568	3,510,339
2022-04-11	89.720	91.320	88.890	90.480	74.621	425,994
2022-04-08	89.585	89.740	87.535	87.980	72.560	382,573
2022-04-07	87.480	89.060	86.590	87.866	72.465	1,641,214
2022-04-06	89.000	89.000	85.450	86.920	71.685	470,378
2022-04-05	92.260	92.260	87.020	88.380	72.889	881,584
2022-04-04	93.790	94.690	91.580	92.262	76.091	437,655
2022-04-01	93.071	94.260	93.071	93.737	77.307	210,987
2022-03-31	93.140	94.420	92.680	93.227	76.887	196,139
2022-03-30	93.080	94.620	93.080	93.537	77.142	1,326,521
2022-03-29	93.470	95.850	93.470	95.350	78.638	350,903
2022-03-28	92.060	93.920	92.060	92.863	76.586	386,569
2022-03-25	91.110	92.390	91.110	91.852	75.753	321,396
2022-03-24	92.355	92.980	91.050	91.711	75.636	298,882
2022-03-23	92.355	94.200	91.630	92.337	76.153	251,309
2022-03-22	92.750	93.880	92.750	93.481	77.096	195,859
2022-03-21	92.020	93.280	92.020	92.727	76.474	280,670
2022-03-18	91.540	93.190	91.540	92.493	76.282	294,951
2022-03-17	92.285	94.670	92.230	93.410	77.038	1,144,328
2022-03-16	92.880	94.910	92.880	93.218	76.880	397,945
2022-03-15	89.510	92.110	89.510	91.407	75.385	348,308
2022-03-14	89.620	92.410	89.620	91.384	75.367	403,635
2022-03-11	87.375	91.200	87.274	88.470	72.963	395,939
2022-03-10	88.405	90.890	87.030	87.551	72.206	453,322
2022-03-09	86.040	90.920	84.460	90.005	74.229	681,191
2022-03-08	83.790	85.710	81.100	85.208	70.273	746,331
2022-03-07	86.045	86.090	80.970	83.498	68.863	729,765
2022-03-04	92.660	93.114	86.170	86.508	71.345	1,293,883
2022-03-03	92.690	93.810	91.321	92.153	76.001	434,621
2022-03-02	92.750	93.870	89.980	92.192	76.033	691,688
2022-03-01	94.875	95.150	91.440	91.800	75.710	489,793
2022-02-28	93.915	95.060	92.150	94.534	77.965	481,427
2022-02-25	93.910	96.070	92.390	95.194	78.509	540,995
2022-02-24	94.875	95.430	92.400	93.224	76.884	465,120
2022-02-23	97.970	99.260	96.350	98.579	81.300	256,837
2022-02-22	98.930	98.930	96.440	97.856	80.705	370,410
2022-02-21	101.77	102.38	98.560	99.678	82.207	377,319
2022-02-18	101.77	103.32	100.78	100.98	83.281	410,395
2022-02-17	101.77	102.66	100.58	101.69	83.868	484,687
2022-02-16	101.88	103.34	101.88	102.69	84.691	238,931
2022-02-15	99.964	101.68	99.964	101.58	83.776	470,632
2022-02-14	101.00	101.00	98.260	99.141	81.764	322,352
2022-02-11	102.33	102.82	101.18	101.98	84.109	182,681
2022-02-10	102.32	103.68	102.32	102.96	84.912	423,423
2022-02-09	101.74	103.24	101.74	102.97	84.920	512,196
2022-02-08	98.460	101.90	98.460	101.11	83.392	506,780
2022-02-07	99.130	99.540	97.770	98.522	81.253	408,699
2022-02-04	97.001	100.66	97.001	98.128	80.929	413,082
2022-02-03	96.900	98.430	96.900	97.570	80.468	614,663
2022-02-02	97.440	98.570	97.440	98.021	80.840	376,240
2022-02-01	96.900	97.660	96.900	97.473	80.389	245,036
2022-01-31	96.460	97.870	95.620	96.320	79.438	1,069,339
2022-01-28	96.460	98.560	95.410	96.704	79.754	464,053
2022-01-27	96.460	98.000	95.800	97.322	80.264	363,989
2022-01-26	96.460	98.100	96.280	97.441	80.362	1,825,591
2022-01-25	96.460	96.930	94.650	95.435	78.707	284,229
2022-01-24	96.460	97.830	94.480	95.595	78.840	437,329
2022-01-21	97.360	98.300	97.360	97.948	80.780	504,157

← NewerPage 20 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.