Vinci S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	113.14	113.64	112.98	113.64	100.73	466,288
2023-12-20	113.50	113.70	112.56	113.62	100.71	759,295
2023-12-19	113.34	113.50	112.76	113.30	100.43	774,336
2023-12-18	115.00	115.00	112.52	112.96	100.13	855,543
2023-12-15	116.80	116.80	114.94	115.58	102.45	2,389,433
2023-12-14	115.30	117.08	115.24	116.02	102.84	1,072,521
2023-12-13	115.10	115.58	114.56	114.78	101.74	874,540
2023-12-12	115.98	116.36	114.94	115.40	102.29	864,246
2023-12-11	115.84	116.74	115.74	116.10	102.91	858,693
2023-12-08	115.46	116.00	115.08	115.84	102.68	748,425
2023-12-07	115.32	116.02	115.20	115.68	102.54	620,997
2023-12-06	115.08	116.02	114.82	115.68	102.54	770,906
2023-12-05	114.00	115.30	113.92	115.30	102.20	968,370
2023-12-04	113.04	113.74	113.04	113.38	100.50	514,263
2023-12-01	113.22	113.60	112.82	113.32	100.45	698,583
2023-11-30	112.10	112.64	111.76	112.30	99.544	2,896,140
2023-11-29	111.02	112.28	110.90	112.12	99.385	672,804
2023-11-28	110.26	111.12	110.08	111.12	98.498	703,897
2023-11-27	110.34	110.84	110.12	110.54	97.984	686,616
2023-11-24	109.64	110.66	109.50	110.48	97.931	508,275
2023-11-23	109.48	110.00	109.22	109.98	97.488	484,722
2023-11-22	109.28	110.04	109.16	109.72	97.257	460,718
2023-11-21	108.74	109.26	108.52	109.00	96.619	395,012
2023-11-20	109.38	109.50	108.54	108.96	96.584	546,896
2023-11-17	108.66	109.90	108.66	109.38	96.956	856,613
2023-11-16	108.62	109.22	107.96	108.36	96.052	530,400
2023-11-15	108.44	109.76	108.18	109.04	96.654	943,052
2023-11-14	106.52	108.06	106.16	107.62	95.396	876,675
2023-11-13	106.32	107.10	106.30	107.10	94.004	622,480
2023-11-10	106.40	106.68	105.94	106.56	93.530	488,878
2023-11-09	105.34	106.72	105.06	106.56	93.530	698,093
2023-11-08	105.04	105.78	104.18	105.66	92.740	405,445
2023-11-07	104.46	105.28	104.38	105.20	92.336	537,959
2023-11-06	106.56	106.78	105.24	105.50	92.600	451,767
2023-11-03	106.60	107.44	106.00	106.38	93.372	611,274
2023-11-02	105.46	106.92	105.18	106.18	93.197	597,776
2023-11-01	104.68	105.56	104.12	105.36	92.477	587,977
2023-10-31	103.38	104.80	103.18	104.48	91.704	910,668
2023-10-30	102.38	103.44	101.54	103.08	90.476	687,845
2023-10-27	103.00	103.42	101.56	102.00	89.528	858,722
2023-10-26	100.00	101.44	99.910	100.48	88.194	737,792
2023-10-25	100.54	100.96	99.850	100.76	88.439	660,317
2023-10-24	100.14	101.36	99.840	101.08	88.720	776,450
2023-10-23	99.970	100.06	98.760	99.900	87.684	617,273
2023-10-20	99.620	100.22	98.680	99.620	87.439	1,142,129
2023-10-19	100.10	100.66	99.530	100.60	88.299	746,195
2023-10-18	102.28	102.78	100.70	100.82	88.492	803,554
2023-10-17	102.02	103.08	101.88	102.76	90.195	509,098
2023-10-16	103.02	103.28	99.820	102.38	89.861	990,025
2023-10-13	104.78	105.02	102.82	102.92	90.335	623,333
2023-10-12	106.00	106.24	104.78	104.78	91.968	658,951
2023-10-11	103.66	105.78	103.56	105.50	92.600	816,564
2023-10-10	103.04	104.64	102.98	104.12	91.388	606,492
2023-10-09	101.96	102.32	101.12	102.22	89.721	473,216
2023-10-06	101.42	102.48	101.04	102.32	89.809	713,483
2023-10-05	101.98	102.64	101.06	101.58	89.159	756,093
2023-10-04	100.32	102.36	100.22	101.90	89.440	744,606
2023-10-03	103.14	103.60	100.84	101.16	88.790	967,763
2023-10-02	105.44	105.98	103.20	103.72	91.037	736,324
2023-09-29	105.24	106.26	104.98	105.02	92.178	1,025,805

← NewerPage 13 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.