Vinci S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	116.92	117.72	116.86	117.16	103.85	566,011
2024-03-18	117.52	117.74	116.48	117.10	103.80	516,669
2024-03-15	117.16	117.96	117.00	117.00	103.71	2,000,524
2024-03-14	118.00	118.50	116.92	117.00	103.71	988,172
2024-03-13	119.50	120.48	119.14	119.78	106.17	716,988
2024-03-12	118.42	119.40	117.26	119.08	105.55	653,709
2024-03-11	118.24	119.08	117.96	118.64	105.16	407,336
2024-03-08	118.60	118.78	117.82	118.54	105.08	502,164
2024-03-07	116.82	119.08	116.72	118.88	105.38	674,801
2024-03-06	117.34	117.90	116.64	117.20	103.89	499,137
2024-03-05	117.28	117.80	117.16	117.70	104.33	495,581
2024-03-04	117.18	117.34	116.28	117.14	103.83	407,251
2024-03-01	118.76	118.80	116.84	117.30	103.98	415,738
2024-02-29	118.44	119.28	118.18	118.40	104.95	1,288,262
2024-02-28	117.62	118.56	117.32	118.48	105.02	590,250
2024-02-27	116.38	117.78	116.12	117.64	104.28	725,028
2024-02-26	116.48	116.68	115.72	116.20	103.00	480,330
2024-02-23	115.54	117.00	115.10	116.76	103.50	501,456
2024-02-22	115.88	116.54	114.78	115.52	102.40	545,444
2024-02-21	114.18	115.34	113.96	115.14	102.06	655,830
2024-02-20	113.90	114.64	113.84	114.44	101.44	615,213
2024-02-19	113.10	114.32	113.06	114.12	101.16	492,854
2024-02-16	115.50	115.64	113.10	113.24	100.38	966,818
2024-02-15	115.56	116.34	115.54	115.54	102.42	617,395
2024-02-14	114.72	115.58	114.66	115.24	102.15	520,690
2024-02-13	115.74	115.98	114.32	114.86	101.81	647,529
2024-02-12	116.14	116.54	115.92	116.18	102.98	514,789
2024-02-09	116.72	117.06	115.50	116.14	102.95	582,942
2024-02-08	116.88	118.38	114.82	116.76	103.50	1,013,994
2024-02-07	119.10	119.10	117.66	117.66	104.30	642,053
2024-02-06	118.88	118.92	117.76	118.74	105.25	495,043
2024-02-05	117.38	118.44	116.92	118.30	104.86	695,076
2024-02-02	117.86	118.48	116.94	117.00	103.71	621,720
2024-02-01	116.80	117.42	116.44	117.08	103.78	748,366
2024-01-31	117.56	118.02	116.82	117.08	103.78	1,036,447
2024-01-30	117.12	117.56	116.76	116.84	103.57	650,671
2024-01-29	118.36	118.46	116.58	116.90	103.62	1,030,657
2024-01-26	118.16	119.00	117.92	118.26	104.83	576,539
2024-01-25	117.20	117.90	116.94	117.80	104.42	611,439
2024-01-24	116.22	117.70	116.00	117.42	104.08	641,315
2024-01-23	118.00	118.04	115.92	116.04	102.86	500,346
2024-01-22	117.44	118.10	116.96	117.46	104.12	504,977
2024-01-19	117.58	117.88	116.16	116.74	103.48	612,828
2024-01-18	116.02	117.58	115.60	117.38	104.05	646,271
2024-01-17	116.36	116.36	115.24	115.76	102.61	528,513
2024-01-16	116.44	117.06	116.00	116.68	103.43	524,674
2024-01-15	116.60	117.40	115.80	117.22	103.91	588,149
2024-01-12	116.34	117.82	116.18	116.68	103.43	838,827
2024-01-11	115.78	115.86	114.22	114.50	101.49	500,259
2024-01-10	115.18	115.34	114.16	115.06	101.99	739,589
2024-01-09	114.02	115.22	113.94	115.22	102.13	746,070
2024-01-08	113.66	114.56	113.18	114.10	101.14	512,458
2024-01-05	113.60	114.06	112.92	113.88	100.94	667,809
2024-01-04	112.92	114.52	112.78	114.52	101.51	607,094
2024-01-03	113.92	114.12	112.46	112.94	100.11	604,824
2024-01-02	114.00	114.78	113.22	113.94	101.00	695,374
2023-12-29	113.74	114.08	113.48	113.70	100.79	443,727
2023-12-28	114.52	114.74	113.40	113.56	100.66	463,017
2023-12-27	114.04	114.44	113.40	114.44	101.44	458,313
2023-12-22	113.94	114.66	113.70	114.38	101.39	567,139

← NewerPage 12 of 22 · 1,281 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
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.