Vinci S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 107.10 | 111.05 | 107.10 | 109.85 | 100.42 | 767,628 |
| 2024-09-04 | 107.10 | 107.90 | 106.95 | 107.60 | 98.367 | 959,450 |
| 2024-09-03 | 108.45 | 108.70 | 107.35 | 107.95 | 98.687 | 461,228 |
| 2024-09-02 | 108.00 | 108.35 | 107.10 | 108.30 | 99.007 | 328,595 |
| 2024-08-30 | 107.85 | 108.70 | 107.55 | 108.15 | 98.870 | 995,221 |
| 2024-08-29 | 107.30 | 107.75 | 106.85 | 107.60 | 98.367 | 464,345 |
| 2024-08-28 | 107.20 | 107.85 | 107.15 | 107.35 | 98.138 | 633,017 |
| 2024-08-27 | 106.20 | 107.20 | 106.10 | 106.65 | 97.498 | 395,687 |
| 2024-08-26 | 106.80 | 107.15 | 106.55 | 106.75 | 97.590 | 240,763 |
| 2024-08-23 | 106.00 | 106.95 | 106.00 | 106.85 | 97.681 | 471,853 |
| 2024-08-22 | 105.55 | 106.70 | 105.55 | 105.90 | 96.813 | 463,079 |
| 2024-08-21 | 105.30 | 105.75 | 105.15 | 105.60 | 96.538 | 356,185 |
| 2024-08-20 | 106.20 | 106.35 | 105.35 | 105.35 | 96.310 | 476,060 |
| 2024-08-19 | 105.65 | 106.40 | 105.20 | 106.00 | 96.904 | 483,196 |
| 2024-08-16 | 104.55 | 105.95 | 104.55 | 105.50 | 96.447 | 1,316,052 |
| 2024-08-15 | 103.75 | 104.60 | 103.25 | 104.55 | 95.578 | 594,659 |
| 2024-08-14 | 103.90 | 104.05 | 102.75 | 103.50 | 94.619 | 477,620 |
| 2024-08-13 | 102.75 | 103.35 | 102.35 | 103.25 | 94.390 | 660,667 |
| 2024-08-12 | 103.55 | 103.80 | 102.30 | 102.65 | 93.841 | 600,994 |
| 2024-08-09 | 103.00 | 103.90 | 102.80 | 103.45 | 94.573 | 589,920 |
| 2024-08-08 | 103.00 | 103.40 | 102.50 | 102.85 | 94.024 | 780,349 |
| 2024-08-07 | 101.00 | 104.05 | 100.85 | 103.70 | 94.801 | 1,186,825 |
| 2024-08-06 | 101.00 | 102.05 | 99.840 | 100.60 | 91.967 | 1,055,415 |
| 2024-08-05 | 99.900 | 101.35 | 99.020 | 101.00 | 92.333 | 1,187,148 |
| 2024-08-02 | 102.70 | 103.20 | 101.75 | 102.25 | 93.476 | 991,153 |
| 2024-08-01 | 104.70 | 104.95 | 102.90 | 103.10 | 94.253 | 996,712 |
| 2024-07-31 | 106.45 | 106.80 | 105.50 | 105.60 | 96.538 | 1,221,178 |
| 2024-07-30 | 105.40 | 106.90 | 105.40 | 106.65 | 97.498 | 546,997 |
| 2024-07-29 | 108.05 | 108.15 | 105.55 | 105.55 | 96.493 | 928,799 |
| 2024-07-26 | 107.00 | 108.50 | 106.70 | 108.05 | 98.778 | 1,217,459 |
| 2024-07-25 | 104.25 | 104.80 | 103.50 | 104.45 | 95.487 | 991,083 |
| 2024-07-24 | 105.55 | 105.85 | 104.60 | 105.50 | 96.447 | 939,147 |
| 2024-07-23 | 107.70 | 107.80 | 105.85 | 106.40 | 97.270 | 852,755 |
| 2024-07-22 | 106.85 | 107.40 | 105.95 | 107.05 | 97.864 | 845,394 |
| 2024-07-19 | 105.90 | 106.05 | 105.20 | 105.55 | 96.493 | 968,952 |
| 2024-07-18 | 106.15 | 106.55 | 105.50 | 106.20 | 97.087 | 784,719 |
| 2024-07-17 | 105.25 | 105.80 | 105.00 | 105.45 | 96.401 | 589,135 |
| 2024-07-16 | 104.65 | 105.50 | 104.55 | 105.30 | 96.264 | 434,094 |
| 2024-07-15 | 105.10 | 106.30 | 104.60 | 105.40 | 96.355 | 523,590 |
| 2024-07-12 | 104.50 | 106.05 | 104.15 | 105.75 | 96.675 | 833,071 |
| 2024-07-11 | 104.55 | 104.95 | 103.90 | 104.35 | 95.396 | 874,839 |
| 2024-07-10 | 103.35 | 104.85 | 102.95 | 103.90 | 94.984 | 786,700 |
| 2024-07-09 | 105.15 | 105.30 | 102.85 | 103.10 | 94.253 | 1,386,969 |
| 2024-07-08 | 104.60 | 107.35 | 104.20 | 105.65 | 96.584 | 1,345,235 |
| 2024-07-05 | 104.00 | 105.80 | 103.90 | 105.20 | 96.173 | 1,322,540 |
| 2024-07-04 | 102.40 | 103.30 | 102.30 | 103.30 | 94.436 | 1,032,791 |
| 2024-07-03 | 101.50 | 103.00 | 101.15 | 102.80 | 93.979 | 1,565,324 |
| 2024-07-02 | 100.00 | 101.90 | 99.800 | 101.35 | 92.653 | 1,207,938 |
| 2024-07-01 | 104.10 | 105.10 | 100.90 | 100.90 | 92.242 | 1,163,026 |
| 2024-06-28 | 99.080 | 99.080 | 98.040 | 98.380 | 89.938 | 1,165,927 |
| 2024-06-27 | 101.30 | 101.35 | 98.900 | 98.900 | 90.413 | 1,404,021 |
| 2024-06-26 | 102.15 | 102.50 | 100.45 | 101.15 | 92.470 | 969,193 |
| 2024-06-25 | 102.40 | 103.10 | 101.15 | 101.50 | 92.790 | 866,266 |
| 2024-06-24 | 101.75 | 103.20 | 101.30 | 102.90 | 94.070 | 1,025,810 |
| 2024-06-21 | 102.15 | 102.20 | 100.85 | 101.80 | 93.064 | 2,677,288 |
| 2024-06-20 | 100.80 | 102.45 | 100.15 | 102.40 | 93.613 | 1,370,225 |
| 2024-06-19 | 100.50 | 100.95 | 99.540 | 100.40 | 91.785 | 1,124,556 |
| 2024-06-18 | 99.440 | 100.80 | 98.640 | 100.50 | 91.876 | 1,283,407 |
| 2024-06-17 | 98.500 | 99.280 | 97.440 | 98.300 | 89.865 | 1,274,722 |
| 2024-06-14 | 100.40 | 100.55 | 97.500 | 98.140 | 89.718 | 2,210,873 |
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 | 1.2500 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.