Vinci SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	107.93	108.85	107.75	108.63	100.28	4,634,018
2025-02-20	109.00	109.13	107.65	108.20	99.885	1,029,051
2025-02-19	109.15	110.20	108.30	108.50	100.16	71,527
2025-02-18	109.45	110.50	108.45	110.28	101.80	162,170
2025-02-17	109.20	109.80	107.65	109.49	101.08	103,934
2025-02-14	108.05	108.80	107.20	108.33	100.00	105,049
2025-02-13	107.88	109.40	107.85	109.00	100.62	197,369
2025-02-12	106.35	107.75	106.35	107.18	98.939	312,078
2025-02-11	108.30	108.50	106.70	106.78	98.570	181,074
2025-02-10	109.78	110.10	107.60	108.26	99.937	140,142
2025-02-07	108.53	111.95	108.00	110.18	101.71	3,246,946
2025-02-06	105.45	107.70	105.35	107.63	99.354	1,912,682
2025-02-05	105.24	105.65	104.85	105.30	97.208	41,914
2025-02-04	105.01	105.90	103.45	105.30	97.207	556,750
2025-02-03	102.78	104.15	102.25	103.93	95.939	105,280
2025-01-31	104.64	105.35	104.10	105.00	96.931	346,598
2025-01-30	103.24	104.78	102.95	104.35	96.331	116,656
2025-01-29	104.00	104.50	102.90	103.33	95.385	249,258
2025-01-28	105.01	105.05	103.45	104.75	96.697	134,568
2025-01-27	102.10	104.25	102.10	103.87	95.887	90,593
2025-01-24	103.15	104.60	101.98	102.40	94.531	666,669
2025-01-23	103.10	104.00	103.10	103.95	95.962	47,115
2025-01-22	103.59	103.65	102.35	102.73	94.831	619,241
2025-01-21	102.74	103.10	100.50	102.53	94.646	402,350
2025-01-20	102.49	103.45	102.20	103.31	95.373	24,256
2025-01-17	102.00	103.20	101.75	102.80	94.900	65,559
2025-01-16	99.450	101.05	98.760	99.700	92.038	1,658,866
2025-01-15	100.15	100.25	98.900	100.23	92.523	1,058,404
2025-01-14	99.810	100.80	98.960	99.140	91.521	962,379
2025-01-13	98.490	99.160	98.000	98.773	91.182	973,397
2025-01-10	101.07	101.25	98.680	99.026	91.416	550,121
2025-01-09	99.105	100.60	98.680	99.438	91.796	183,085
2025-01-08	101.01	101.15	98.820	99.764	92.098	365,581
2025-01-07	100.20	102.20	99.580	101.00	93.238	349,780
2025-01-06	100.15	100.20	98.140	99.300	91.669	54,054
2025-01-03	99.875	100.20	98.700	98.919	91.318	372,998
2025-01-02	99.685	99.980	98.160	98.930	91.328	56,728
2024-12-31	98.300	99.740	98.300	99.302	91.671	13,174
2024-12-30	98.590	99.520	98.380	98.601	91.024	33,576
2024-12-27	97.900	99.100	97.900	98.432	90.867	38,342
2024-12-24	97.395	99.560	96.920	98.780	91.189	504,294
2024-12-23	97.585	98.380	97.400	98.060	90.524	124,435
2024-12-20	97.640	98.030	96.880	96.960	89.509	186,542
2024-12-19	98.200	98.860	97.980	98.520	90.949	49,754
2024-12-18	99.350	99.920	98.940	99.405	91.766	289,388
2024-12-17	99.620	100.05	99.000	99.477	91.832	403,100
2024-12-16	101.07	101.20	99.420	100.13	92.431	541,676
2024-12-13	100.55	104.35	100.55	101.43	93.639	213,260
2024-12-12	101.20	101.50	100.65	101.30	93.515	796,163
2024-12-11	100.64	101.25	100.10	100.20	92.501	884,045
2024-12-10	100.60	101.45	100.60	101.15	93.375	384,427
2024-12-09	101.49	101.60	99.500	101.14	93.367	98,188
2024-12-06	100.45	101.85	100.45	101.08	93.308	32,281
2024-12-05	98.260	100.95	98.260	100.83	93.077	1,581,884
2024-12-04	97.160	98.880	97.160	98.643	91.063	340,043
2024-12-03	97.195	97.780	96.820	97.110	89.647	232,268
2024-12-02	97.640	99.500	96.860	98.265	90.714	146,406
2024-11-29	98.500	99.860	98.500	99.790	92.121	1,883,688
2024-11-28	97.485	99.590	97.440	99.170	91.549	230,176
2024-11-27	98.260	98.260	96.280	97.158	89.692	168,133

← NewerPage 8 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.