Vinci S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 100.40 | 100.55 | 97.500 | 98.140 | 89.718 | 2,210,873 |
| 2024-06-13 | 102.50 | 102.95 | 99.960 | 100.40 | 91.785 | 1,643,661 |
| 2024-06-12 | 101.35 | 104.25 | 101.25 | 103.10 | 94.253 | 1,785,863 |
| 2024-06-11 | 104.45 | 104.95 | 100.75 | 100.75 | 92.105 | 3,213,588 |
| 2024-06-10 | 106.20 | 106.95 | 102.90 | 104.80 | 95.807 | 2,636,626 |
| 2024-06-07 | 113.60 | 113.80 | 110.75 | 110.75 | 101.25 | 1,210,383 |
| 2024-06-06 | 113.65 | 113.95 | 112.40 | 113.70 | 103.94 | 741,295 |
| 2024-06-05 | 113.85 | 114.40 | 112.60 | 113.80 | 104.03 | 775,050 |
| 2024-06-04 | 114.25 | 114.40 | 112.75 | 113.50 | 103.76 | 983,231 |
| 2024-06-03 | 115.50 | 116.50 | 114.55 | 114.90 | 105.04 | 657,843 |
| 2024-05-31 | 114.80 | 115.00 | 114.00 | 114.45 | 104.63 | 1,661,530 |
| 2024-05-30 | 112.70 | 114.85 | 112.70 | 114.50 | 104.67 | 606,094 |
| 2024-05-29 | 114.20 | 114.45 | 112.85 | 113.15 | 103.44 | 759,299 |
| 2024-05-28 | 115.40 | 115.85 | 114.30 | 114.50 | 104.67 | 833,681 |
| 2024-05-27 | 114.50 | 115.55 | 114.30 | 115.45 | 105.54 | 383,623 |
| 2024-05-24 | 113.90 | 114.55 | 113.30 | 114.15 | 104.35 | 642,840 |
| 2024-05-23 | 115.00 | 115.25 | 114.20 | 114.65 | 104.81 | 624,343 |
| 2024-05-22 | 115.60 | 115.70 | 114.70 | 115.20 | 105.31 | 511,511 |
| 2024-05-21 | 115.20 | 115.60 | 114.20 | 115.60 | 105.68 | 505,643 |
| 2024-05-20 | 115.05 | 115.80 | 115.05 | 115.50 | 105.59 | 293,168 |
| 2024-05-17 | 115.45 | 115.70 | 114.40 | 115.05 | 105.18 | 847,900 |
| 2024-05-16 | 116.60 | 116.65 | 115.55 | 116.00 | 106.05 | 553,537 |
| 2024-05-15 | 116.20 | 116.85 | 115.40 | 116.60 | 106.59 | 715,373 |
| 2024-05-14 | 115.35 | 116.50 | 115.35 | 115.90 | 105.95 | 550,721 |
| 2024-05-13 | 115.70 | 116.05 | 114.95 | 115.80 | 105.86 | 560,968 |
| 2024-05-10 | 115.30 | 116.95 | 115.30 | 115.60 | 105.68 | 1,212,248 |
| 2024-05-09 | 114.20 | 115.60 | 114.20 | 115.10 | 105.22 | 626,260 |
| 2024-05-08 | 112.85 | 114.95 | 112.70 | 113.90 | 104.13 | 878,801 |
| 2024-05-07 | 111.80 | 112.50 | 111.30 | 112.50 | 102.85 | 768,857 |
| 2024-05-06 | 111.30 | 111.50 | 110.45 | 111.30 | 101.75 | 374,348 |
| 2024-05-03 | 110.85 | 111.55 | 110.30 | 110.85 | 101.34 | 603,231 |
| 2024-05-02 | 110.10 | 110.95 | 109.80 | 110.10 | 100.65 | 992,452 |
| 2024-04-30 | 110.50 | 112.00 | 110.05 | 110.25 | 100.79 | 1,267,289 |
| 2024-04-29 | 111.80 | 112.40 | 110.50 | 110.60 | 101.11 | 742,873 |
| 2024-04-26 | 112.20 | 112.30 | 110.55 | 111.10 | 101.57 | 995,286 |
| 2024-04-25 | 112.00 | 112.20 | 109.45 | 110.15 | 100.70 | 1,395,040 |
| 2024-04-24 | 111.95 | 112.60 | 111.35 | 111.55 | 101.98 | 1,100,441 |
| 2024-04-23 | 110.70 | 111.75 | 110.05 | 111.50 | 101.93 | 893,994 |
| 2024-04-22 | 114.00 | 114.10 | 112.85 | 113.55 | 100.65 | 822,298 |
| 2024-04-19 | 112.70 | 113.55 | 111.95 | 113.35 | 100.47 | 853,189 |
| 2024-04-18 | 112.80 | 113.85 | 112.55 | 113.55 | 100.65 | 743,185 |
| 2024-04-17 | 112.20 | 114.40 | 112.05 | 112.30 | 99.544 | 987,447 |
| 2024-04-16 | 111.90 | 112.75 | 111.25 | 111.95 | 99.234 | 852,157 |
| 2024-04-15 | 113.65 | 114.20 | 112.80 | 113.05 | 100.21 | 591,651 |
| 2024-04-12 | 113.25 | 114.10 | 112.75 | 113.05 | 100.21 | 720,160 |
| 2024-04-11 | 112.85 | 113.70 | 112.40 | 112.75 | 99.943 | 805,498 |
| 2024-04-10 | 115.05 | 115.35 | 112.65 | 112.90 | 100.08 | 1,025,618 |
| 2024-04-09 | 115.00 | 115.50 | 114.30 | 114.55 | 101.54 | 730,647 |
| 2024-04-08 | 114.70 | 116.40 | 114.40 | 115.95 | 102.78 | 806,557 |
| 2024-04-05 | 115.00 | 115.35 | 112.80 | 114.45 | 101.45 | 1,154,106 |
| 2024-04-04 | 118.15 | 118.15 | 115.90 | 116.25 | 103.05 | 823,781 |
| 2024-04-03 | 117.35 | 118.60 | 117.15 | 118.25 | 104.82 | 720,219 |
| 2024-04-02 | 118.40 | 119.50 | 117.00 | 117.25 | 103.93 | 977,735 |
| 2024-03-28 | 120.06 | 120.26 | 118.74 | 118.76 | 105.27 | 880,474 |
| 2024-03-27 | 118.48 | 120.62 | 118.36 | 120.06 | 106.42 | 689,034 |
| 2024-03-26 | 115.74 | 118.46 | 115.70 | 118.46 | 105.00 | 799,065 |
| 2024-03-25 | 116.56 | 116.86 | 115.28 | 115.96 | 102.79 | 617,198 |
| 2024-03-22 | 116.42 | 117.10 | 116.10 | 116.36 | 103.14 | 586,757 |
| 2024-03-21 | 117.56 | 117.76 | 116.08 | 116.76 | 103.50 | 576,386 |
| 2024-03-20 | 116.90 | 117.02 | 115.64 | 116.68 | 103.43 | 516,277 |
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.