Vinci S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	104.00	105.44	103.20	105.22	92.354	745,789
2023-09-27	104.60	104.72	103.70	104.42	91.652	509,576
2023-09-26	103.72	104.56	103.32	104.06	91.336	543,382
2023-09-25	104.94	105.96	103.98	104.54	91.757	551,186
2023-09-22	105.66	105.66	104.24	105.34	92.459	599,466
2023-09-21	106.92	107.04	105.84	106.18	93.197	729,847
2023-09-20	106.74	108.06	106.68	107.68	94.513	568,281
2023-09-19	105.80	106.28	105.44	106.24	93.249	361,163
2023-09-18	107.00	107.40	105.88	106.24	93.249	552,770
2023-09-15	107.00	108.22	106.94	107.48	94.338	2,727,205
2023-09-14	104.40	106.74	103.80	106.24	93.249	960,692
2023-09-13	104.76	104.80	103.36	104.02	91.301	702,568
2023-09-12	102.86	105.28	102.72	105.16	92.301	805,650
2023-09-11	103.46	103.98	103.02	103.58	90.914	598,621
2023-09-08	102.82	103.00	101.36	102.96	90.370	526,244
2023-09-07	102.20	103.24	101.94	102.50	89.967	376,503
2023-09-06	101.28	102.56	100.78	102.36	89.844	657,685
2023-09-05	102.24	102.78	101.22	102.10	89.615	572,938
2023-09-04	103.18	103.90	102.50	102.78	90.212	328,076
2023-09-01	103.12	103.70	102.58	102.72	90.160	547,001
2023-08-31	103.86	103.90	102.96	102.96	90.370	1,109,132
2023-08-30	103.98	104.24	102.36	103.48	90.827	514,255
2023-08-29	104.32	104.32	103.02	103.78	91.090	608,334
2023-08-28	103.12	104.00	102.86	103.84	91.143	548,213
2023-08-25	101.28	102.98	101.20	102.34	89.826	560,289
2023-08-24	102.38	102.70	101.50	101.54	89.124	469,956
2023-08-23	102.00	102.46	101.34	101.48	89.071	485,854
2023-08-22	101.30	102.08	101.20	101.40	89.001	427,559
2023-08-21	100.80	101.72	100.52	100.88	88.545	497,219
2023-08-18	101.06	101.06	98.490	101.00	88.650	1,082,123
2023-08-17	101.92	102.46	101.52	101.58	89.159	427,399
2023-08-16	102.60	102.92	102.14	102.40	89.879	361,254
2023-08-15	103.54	103.70	102.36	102.76	90.195	513,325
2023-08-14	103.70	104.26	102.86	103.48	90.827	476,457
2023-08-11	103.96	104.16	103.02	103.60	90.932	500,978
2023-08-10	103.72	104.58	103.46	104.16	91.424	746,599
2023-08-09	103.82	103.92	102.20	103.02	90.423	642,117
2023-08-08	102.50	103.68	101.96	102.60	90.054	694,993
2023-08-07	101.72	102.96	101.26	102.76	90.195	607,012
2023-08-04	101.22	102.26	100.68	101.98	89.510	763,123
2023-08-03	101.62	101.94	100.60	100.98	88.632	769,679
2023-08-02	103.58	103.62	102.26	102.40	89.879	981,226
2023-08-01	106.36	106.36	104.12	104.82	92.003	838,064
2023-07-31	107.90	108.00	106.04	106.78	93.723	903,080
2023-07-28	106.26	109.48	106.24	107.84	94.654	1,075,675
2023-07-27	107.84	108.48	107.14	108.38	95.128	767,943
2023-07-26	107.40	107.88	105.72	106.94	93.864	676,606
2023-07-25	107.16	107.90	106.70	107.78	94.601	422,448
2023-07-24	107.44	108.04	107.34	107.68	94.513	429,388
2023-07-21	108.30	108.64	107.64	108.02	94.812	636,959
2023-07-20	107.18	108.72	106.94	108.24	95.005	603,199
2023-07-19	106.72	107.68	106.46	106.86	93.793	552,136
2023-07-18	105.36	106.38	105.28	106.00	93.039	387,937
2023-07-17	106.08	106.68	105.04	105.52	92.617	488,274
2023-07-14	105.78	106.96	105.74	106.42	93.407	508,682
2023-07-13	105.28	106.72	105.06	105.54	92.635	774,781
2023-07-12	104.42	105.52	103.82	105.10	92.249	715,843
2023-07-11	103.56	104.36	102.60	103.70	91.020	664,059
2023-07-10	102.00	103.20	101.64	102.76	90.195	549,961
2023-07-07	101.76	102.90	101.02	102.40	89.879	778,622

← NewerPage 14 of 22 · 1,285 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.