Vinci SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 100.20 | 100.20 | 99.120 | 99.725 | 92.061 | 85,576 |
| 2024-11-25 | 101.34 | 102.45 | 100.05 | 100.18 | 92.477 | 154,066 |
| 2024-11-22 | 101.01 | 101.15 | 99.440 | 100.20 | 92.500 | 53,474 |
| 2024-11-21 | 100.29 | 101.10 | 99.880 | 100.46 | 92.739 | 844,411 |
| 2024-11-20 | 101.40 | 101.95 | 100.05 | 101.16 | 93.384 | 191,472 |
| 2024-11-19 | 100.10 | 101.40 | 98.760 | 99.676 | 92.016 | 95,642 |
| 2024-11-18 | 100.78 | 101.35 | 98.040 | 100.82 | 93.073 | 1,175,557 |
| 2024-11-15 | 99.900 | 101.45 | 99.900 | 100.80 | 93.054 | 294,301 |
| 2024-11-14 | 99.685 | 100.35 | 98.580 | 98.808 | 91.214 | 164,053 |
| 2024-11-13 | 99.880 | 99.880 | 97.780 | 99.192 | 91.569 | 125,833 |
| 2024-11-12 | 100.78 | 101.85 | 99.900 | 100.29 | 92.586 | 1,087,898 |
| 2024-11-11 | 100.91 | 101.80 | 100.45 | 101.20 | 93.423 | 95,409 |
| 2024-11-08 | 100.74 | 101.35 | 100.10 | 100.44 | 92.718 | 82,634 |
| 2024-11-07 | 101.01 | 101.55 | 100.60 | 100.60 | 92.869 | 183,477 |
| 2024-11-06 | 102.68 | 104.45 | 100.65 | 103.93 | 95.939 | 3,610,336 |
| 2024-11-05 | 102.44 | 103.05 | 101.60 | 102.30 | 94.438 | 3,442,945 |
| 2024-11-04 | 102.93 | 104.00 | 102.35 | 103.57 | 95.608 | 2,189,523 |
| 2024-11-01 | 102.39 | 103.55 | 102.35 | 103.12 | 95.191 | 555,799 |
| 2024-10-31 | 101.05 | 102.70 | 101.00 | 102.03 | 94.188 | 1,501,734 |
| 2024-10-30 | 102.00 | 103.20 | 101.55 | 102.21 | 94.353 | 2,299,531 |
| 2024-10-29 | 105.05 | 105.05 | 103.00 | 103.10 | 95.177 | 108,068 |
| 2024-10-28 | 102.29 | 103.75 | 101.85 | 102.27 | 94.410 | 1,573,059 |
| 2024-10-25 | 100.10 | 102.40 | 98.440 | 101.69 | 93.875 | 1,516,771 |
| 2024-10-24 | 104.83 | 105.30 | 103.88 | 104.08 | 96.077 | 138,648 |
| 2024-10-23 | 105.05 | 105.05 | 103.90 | 104.74 | 96.686 | 1,394,029 |
| 2024-10-22 | 105.20 | 105.20 | 103.70 | 104.87 | 96.814 | 2,203,074 |
| 2024-10-21 | 106.58 | 106.80 | 105.20 | 105.25 | 97.162 | 76,027 |
| 2024-10-18 | 106.55 | 107.70 | 106.55 | 107.25 | 99.008 | 77,860 |
| 2024-10-17 | 107.05 | 108.15 | 107.00 | 107.80 | 99.514 | 2,752,601 |
| 2024-10-16 | 107.88 | 107.90 | 106.65 | 107.37 | 99.123 | 3,293,612 |
| 2024-10-15 | 106.93 | 107.45 | 105.70 | 106.45 | 98.270 | 90,133 |
| 2024-10-14 | 107.15 | 107.45 | 106.80 | 107.16 | 97.959 | 74,463 |
| 2024-10-11 | 107.80 | 107.80 | 106.80 | 107.46 | 98.231 | 103,581 |
| 2024-10-10 | 107.90 | 107.90 | 107.00 | 107.56 | 98.322 | 45,205 |
| 2024-10-09 | 106.68 | 108.05 | 106.68 | 107.15 | 97.948 | 67,279 |
| 2024-10-08 | 104.93 | 106.05 | 104.70 | 105.78 | 96.690 | 3,462,832 |
| 2024-10-07 | 105.35 | 105.50 | 104.65 | 105.06 | 96.037 | 1,571,196 |
| 2024-10-04 | 103.73 | 105.30 | 102.05 | 104.11 | 95.163 | 141,957 |
| 2024-10-03 | 104.65 | 104.65 | 101.55 | 103.44 | 94.553 | 228,518 |
| 2024-10-02 | 103.88 | 105.05 | 103.85 | 104.09 | 95.149 | 563,911 |
| 2024-10-01 | 105.53 | 105.60 | 103.63 | 104.40 | 95.428 | 12,216,860 |
| 2024-09-30 | 106.53 | 109.20 | 104.90 | 109.06 | 99.690 | 118,162 |
| 2024-09-27 | 109.05 | 111.10 | 109.05 | 110.64 | 101.13 | 143,910 |
| 2024-09-26 | 109.20 | 110.30 | 108.80 | 109.28 | 99.897 | 87,550 |
| 2024-09-25 | 109.45 | 109.65 | 108.55 | 109.20 | 99.821 | 135,768 |
| 2024-09-24 | 110.00 | 110.35 | 109.55 | 109.83 | 100.40 | 72,461 |
| 2024-09-23 | 110.00 | 110.00 | 108.55 | 109.28 | 99.889 | 60,489 |
| 2024-09-20 | 110.68 | 111.15 | 109.60 | 110.07 | 100.62 | 1,290,625 |
| 2024-09-19 | 111.68 | 112.20 | 107.35 | 110.56 | 101.06 | 727,877 |
| 2024-09-18 | 110.00 | 110.80 | 110.00 | 110.50 | 101.01 | 177,167 |
| 2024-09-17 | 110.00 | 110.65 | 109.65 | 110.49 | 101.00 | 109,301 |
| 2024-09-16 | 108.70 | 109.75 | 108.70 | 109.44 | 100.04 | 176,599 |
| 2024-09-13 | 109.60 | 109.60 | 108.20 | 109.19 | 99.811 | 160,290 |
| 2024-09-12 | 110.35 | 111.05 | 106.10 | 107.36 | 98.142 | 1,265,089 |
| 2024-09-11 | 110.85 | 110.85 | 109.20 | 109.58 | 100.17 | 810,779 |
| 2024-09-10 | 110.63 | 111.05 | 109.45 | 110.15 | 100.69 | 2,125,361 |
| 2024-09-09 | 109.05 | 110.05 | 108.90 | 109.68 | 100.26 | 550,784 |
| 2024-09-06 | 109.20 | 110.05 | 108.80 | 109.38 | 99.983 | 1,552,619 |
| 2024-09-05 | 106.65 | 111.05 | 106.65 | 110.28 | 100.81 | 327,533 |
| 2024-09-04 | 107.05 | 107.90 | 106.95 | 107.29 | 98.077 | 64,926 |
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.