Vinci S. A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 107.80 | 108.55 | 107.80 | 108.15 | 98.869 | 848 |
| 2024-08-29 | 107.25 | 107.55 | 107.25 | 107.55 | 98.320 | 53 |
| 2024-08-28 | 107.10 | 107.70 | 107.10 | 107.35 | 98.138 | 346 |
| 2024-08-27 | 106.50 | 106.80 | 106.50 | 106.65 | 97.498 | 111 |
| 2024-08-26 | 106.95 | 106.95 | 106.50 | 106.60 | 97.452 | 469 |
| 2024-08-23 | 106.30 | 106.85 | 106.30 | 106.85 | 97.681 | 204 |
| 2024-08-22 | 106.20 | 106.35 | 105.70 | 105.75 | 96.675 | 1,214 |
| 2024-08-21 | 105.65 | 105.70 | 105.25 | 105.60 | 96.538 | 715 |
| 2024-08-20 | 106.00 | 106.15 | 105.30 | 105.30 | 96.264 | 1,048 |
| 2024-08-19 | 106.20 | 106.20 | 106.00 | 106.00 | 96.903 | 95 |
| 2024-08-16 | 105.25 | 105.80 | 105.25 | 105.55 | 96.492 | 726 |
| 2024-08-15 | 103.80 | 104.70 | 103.80 | 104.70 | 95.715 | 606 |
| 2024-08-14 | 103.40 | 103.55 | 102.80 | 103.55 | 94.664 | 596 |
| 2024-08-13 | 103.00 | 103.35 | 102.75 | 103.10 | 94.252 | 112 |
| 2024-08-12 | 103.00 | 103.00 | 102.40 | 102.65 | 93.841 | 435 |
| 2024-08-09 | 103.00 | 103.70 | 103.00 | 103.30 | 94.435 | 352 |
| 2024-08-08 | 102.90 | 103.25 | 102.55 | 102.80 | 93.978 | 188 |
| 2024-08-07 | 101.10 | 103.95 | 101.10 | 103.50 | 94.618 | 3,486 |
| 2024-08-06 | 101.50 | 101.55 | 100.00 | 100.65 | 92.013 | 747 |
| 2024-08-05 | 100.00 | 101.65 | 99.080 | 101.10 | 92.424 | 1,521 |
| 2024-08-02 | 102.85 | 102.95 | 102.00 | 102.30 | 93.521 | 2,160 |
| 2024-08-01 | 104.65 | 104.70 | 103.00 | 103.20 | 94.344 | 1,748 |
| 2024-07-31 | 106.30 | 106.30 | 105.40 | 105.40 | 96.355 | 157 |
| 2024-07-30 | 106.00 | 106.90 | 105.85 | 106.60 | 97.452 | 170 |
| 2024-07-29 | 106.35 | 106.80 | 105.65 | 105.70 | 96.629 | 662 |
| 2024-07-26 | 107.05 | 108.20 | 107.05 | 108.20 | 98.915 | 1,847 |
| 2024-07-25 | 104.45 | 104.45 | 103.70 | 104.45 | 95.486 | 1,462 |
| 2024-07-24 | 105.35 | 105.50 | 104.75 | 105.45 | 96.401 | 1,364 |
| 2024-07-23 | 107.05 | 107.05 | 106.30 | 106.40 | 97.269 | 241 |
| 2024-07-22 | 106.70 | 107.30 | 106.70 | 107.10 | 97.909 | 886 |
| 2024-07-19 | 105.40 | 105.90 | 105.35 | 105.65 | 96.583 | 364 |
| 2024-07-18 | 106.25 | 106.25 | 105.90 | 106.25 | 97.132 | 380 |
| 2024-07-17 | 105.35 | 105.50 | 105.15 | 105.50 | 96.446 | 18 |
| 2024-07-16 | 104.70 | 105.45 | 104.70 | 105.45 | 96.401 | 1,665 |
| 2024-07-15 | 104.90 | 106.15 | 104.90 | 105.40 | 96.355 | 1,016 |
| 2024-07-12 | 105.20 | 106.00 | 104.65 | 105.65 | 96.583 | 929 |
| 2024-07-11 | 104.60 | 104.80 | 104.10 | 104.40 | 95.441 | 1,050 |
| 2024-07-10 | 103.50 | 104.75 | 103.45 | 103.95 | 95.029 | 1,152 |
| 2024-07-09 | 104.85 | 105.00 | 102.95 | 103.05 | 94.207 | 4,791 |
| 2024-07-08 | 104.30 | 107.10 | 104.30 | 105.60 | 96.538 | 878 |
| 2024-07-05 | 104.15 | 105.60 | 104.15 | 105.20 | 96.172 | 3,544 |
| 2024-07-04 | 102.80 | 103.30 | 102.70 | 103.30 | 94.435 | 829 |
| 2024-07-03 | 101.40 | 102.95 | 101.40 | 102.95 | 94.115 | 1,689 |
| 2024-07-02 | 100.15 | 101.70 | 100.15 | 101.30 | 92.607 | 535 |
| 2024-07-01 | 103.25 | 103.25 | 100.85 | 100.85 | 92.195 | 2,259 |
| 2024-06-28 | 98.500 | 98.840 | 98.060 | 98.280 | 89.846 | 625 |
| 2024-06-27 | 101.35 | 101.35 | 98.760 | 98.760 | 90.285 | 2,648 |
| 2024-06-26 | 102.15 | 102.15 | 100.55 | 101.05 | 92.378 | 2,807 |
| 2024-06-25 | 102.70 | 102.70 | 101.20 | 101.35 | 92.653 | 589 |
| 2024-06-24 | 102.25 | 102.95 | 101.45 | 102.90 | 94.069 | 791 |
| 2024-06-21 | 102.00 | 102.25 | 101.00 | 101.90 | 93.155 | 3,686 |
| 2024-06-20 | 100.55 | 102.55 | 100.40 | 102.40 | 93.612 | 7,270 |
| 2024-06-19 | 100.95 | 100.95 | 99.640 | 100.40 | 91.784 | 857 |
| 2024-06-18 | 99.640 | 100.80 | 98.700 | 100.70 | 92.058 | 1,195 |
| 2024-06-17 | 99.000 | 99.260 | 97.740 | 98.400 | 89.956 | 1,481 |
| 2024-06-14 | 100.60 | 100.60 | 97.780 | 98.160 | 89.736 | 3,291 |
| 2024-06-13 | 102.50 | 102.55 | 100.00 | 100.35 | 91.738 | 2,046 |
| 2024-06-12 | 101.75 | 103.95 | 101.75 | 103.25 | 94.389 | 4,302 |
| 2024-06-11 | 104.50 | 104.65 | 100.90 | 100.90 | 92.241 | 7,494 |
| 2024-06-10 | 106.55 | 106.90 | 104.60 | 104.70 | 95.715 | 22,488 |
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 |
| 2020-04-21 | 1.0881 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.