Vinci SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	97.880	99.060	97.880	98.629	81.342	226,697
2022-01-19	97.710	98.520	97.710	98.000	80.823	416,029
2022-01-18	96.910	98.320	96.910	97.504	80.414	242,955
2022-01-17	97.930	98.950	97.930	98.094	80.900	257,345
2022-01-14	97.060	98.670	97.060	98.249	81.029	900,190
2022-01-13	96.270	97.570	96.270	96.798	79.832	537,270
2022-01-12	94.630	95.930	94.630	95.210	78.522	536,928
2022-01-11	94.270	95.110	94.270	95.000	78.349	431,183
2022-01-10	93.870	95.410	93.870	94.360	77.821	1,372,723
2022-01-07	93.360	94.590	93.360	93.857	77.406	305,214
2022-01-06	92.980	94.920	92.980	94.129	77.631	277,665
2022-01-05	94.400	95.090	94.400	94.460	77.904	925,263
2022-01-04	93.290	95.130	93.290	94.684	78.088	282,172
2021-12-31	91.330	92.850	91.330	91.586	75.533	45,609
2021-12-30	91.250	92.240	91.250	91.791	75.702	193,270
2021-12-29	91.170	91.800	91.170	91.601	75.545	198,170
2021-12-24	89.650	90.160	89.650	89.841	74.094	73,954
2021-12-23	89.750	90.360	89.750	90.201	74.391	177,190
2021-12-22	87.580	89.347	87.580	88.699	73.152	2,753,239
2021-12-21	86.480	87.710	86.480	87.491	72.156	358,015
2021-12-20	86.370	86.370	83.810	84.495	69.685	681,564
2021-12-17	86.675	87.120	86.030	86.760	71.553	811,648
2021-12-16	86.530	86.730	85.750	86.432	71.283	589,891
2021-12-15	85.130	85.130	84.480	84.891	70.012	280,975
2021-12-14	85.300	85.300	84.752	84.887	70.009	323,608
2021-12-13	85.950	85.950	84.350	85.044	70.138	346,278
2021-12-10	86.260	86.260	85.280	85.800	70.761	375,007
2021-12-09	86.530	87.350	86.200	86.434	71.285	879,073
2021-12-08	86.530	88.280	85.970	87.239	71.948	1,288,330
2021-12-07	87.250	88.680	87.250	88.187	72.730	1,026,918
2021-12-06	85.990	87.540	85.320	86.289	71.164	282,366
2021-12-03	86.860	87.500	85.000	85.484	70.500	441,844
2021-12-02	85.680	87.190	85.680	86.774	71.565	250,225
2021-12-01	84.460	86.710	83.660	86.320	71.190	264,771
2021-11-30	84.573	84.573	83.000	84.130	69.384	770,383
2021-11-29	85.135	85.270	83.880	84.844	69.973	1,667,153
2021-11-26	90.630	91.472	83.860	85.625	70.617	634,038
2021-11-25	90.630	91.870	90.410	91.418	75.394	152,057
2021-11-24	90.270	91.810	90.270	91.262	75.266	178,981
2021-11-23	89.050	91.520	89.000	90.421	74.573	2,856,042
2021-11-22	88.900	89.850	88.340	89.357	73.695	359,883
2021-11-19	91.690	91.690	88.410	89.303	73.651	3,463,697
2021-11-18	92.880	92.880	91.130	91.799	75.709	795,061
2021-11-17	93.740	95.210	92.872	94.113	77.618	1,502,328
2021-11-16	94.190	94.190	93.410	93.742	77.311	433,531
2021-11-15	94.600	94.940	93.280	94.573	77.460	115,271
2021-11-12	94.290	94.290	92.850	93.820	76.844	243,277
2021-11-11	94.600	95.770	93.610	94.696	77.561	303,730
2021-11-10	94.600	95.540	94.440	94.989	77.801	2,948,241
2021-11-09	94.600	95.120	94.300	94.574	77.462	3,217,112
2021-11-08	94.720	95.800	94.720	94.848	77.686	251,336
2021-11-05	92.862	96.090	92.862	95.200	77.974	292,363
2021-11-04	93.560	93.560	92.360	93.450	76.541	171,401
2021-11-03	93.250	94.540	92.993	93.227	76.358	1,295,241
2021-11-02	93.330	94.210	93.330	93.904	76.913	2,121,814
2021-11-01	92.370	94.080	92.370	93.883	76.895	64,836
2021-10-29	91.120	92.384	91.120	92.356	75.645	1,673,362
2021-10-28	90.540	91.750	90.540	91.399	74.861	37,060
2021-10-27	90.820	92.080	90.820	91.689	75.099	94,297
2021-10-26	90.000	91.900	90.000	91.478	74.926	179,441

← NewerPage 21 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.