Vinci S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	97.440	99.620	97.440	99.120	91.510	941,924
2024-11-27	98.200	98.260	96.260	97.400	89.922	1,599,831
2024-11-26	99.800	100.20	99.120	99.120	91.510	1,028,539
2024-11-25	102.00	102.60	100.10	100.40	92.692	2,144,541
2024-11-22	101.00	101.25	99.400	100.70	92.969	1,015,350
2024-11-21	100.45	101.35	99.880	100.65	92.922	737,009
2024-11-20	101.40	101.95	100.05	100.25	92.553	686,088
2024-11-19	100.90	101.35	98.720	100.30	92.599	899,032
2024-11-18	100.85	101.20	100.40	100.95	93.199	755,406
2024-11-15	99.960	101.45	99.900	100.55	92.830	716,694
2024-11-14	99.160	100.40	98.520	100.30	92.599	896,593
2024-11-13	99.740	100.00	97.760	98.600	91.030	1,006,744
2024-11-12	100.75	101.80	99.900	99.900	92.230	972,147
2024-11-11	100.50	101.80	100.50	101.40	93.615	714,324
2024-11-08	100.70	101.45	100.10	100.25	92.553	748,096
2024-11-07	101.05	101.65	100.60	100.60	92.876	960,229
2024-11-06	102.35	104.65	100.60	101.00	93.246	1,090,543
2024-11-05	102.50	103.05	101.50	102.10	94.261	956,327
2024-11-04	103.20	103.95	102.35	102.35	94.492	657,353
2024-11-01	102.35	103.55	102.35	103.20	95.277	658,116
2024-10-31	101.00	102.70	101.00	102.70	94.815	1,550,459
2024-10-30	102.65	103.20	101.55	101.95	94.123	922,351
2024-10-29	104.90	105.15	102.95	103.25	95.323	975,144
2024-10-28	101.85	103.75	101.85	103.65	95.692	1,119,957
2024-10-25	98.500	102.40	98.200	100.75	93.015	2,041,185
2024-10-24	104.80	105.40	103.85	104.30	96.292	778,803
2024-10-23	104.25	105.10	103.90	104.55	96.523	882,571
2024-10-22	105.00	105.20	103.65	104.80	96.754	735,957
2024-10-21	106.20	106.80	105.15	105.40	97.308	705,453
2024-10-18	106.65	107.70	106.55	107.30	99.062	947,630
2024-10-17	107.10	108.20	107.05	107.25	99.016	1,111,846
2024-10-16	107.90	107.90	106.65	107.25	99.016	1,298,639
2024-10-15	106.95	107.45	105.75	106.30	98.139	1,305,786
2024-10-14	107.20	107.45	106.80	107.30	98.092	615,471
2024-10-11	107.55	107.80	106.65	107.65	98.412	628,981
2024-10-10	107.15	107.95	107.05	107.55	98.321	744,188
2024-10-09	107.00	108.05	106.60	107.75	98.504	891,387
2024-10-08	105.10	106.10	104.65	105.60	96.538	939,172
2024-10-07	105.30	105.50	104.60	105.30	96.264	814,370
2024-10-04	102.05	105.30	101.95	104.90	95.898	2,062,577
2024-10-03	104.50	104.55	101.60	102.05	93.293	1,083,175
2024-10-02	103.95	105.05	103.80	104.95	95.944	1,346,980
2024-10-01	105.50	105.55	103.60	104.35	95.396	1,132,751
2024-09-30	109.00	109.15	104.85	104.95	95.944	1,824,386
2024-09-27	109.05	111.10	109.05	110.60	101.11	1,063,673
2024-09-26	109.30	110.30	108.75	109.75	100.33	1,039,223
2024-09-25	109.50	109.65	108.55	108.90	99.555	855,660
2024-09-24	110.00	110.35	109.55	109.95	100.52	681,068
2024-09-23	109.85	109.90	108.55	109.30	99.921	792,173
2024-09-20	110.75	111.15	109.60	109.85	100.42	2,038,675
2024-09-19	111.90	112.25	110.10	110.60	101.11	1,065,887
2024-09-18	110.80	110.80	110.00	110.35	100.88	866,921
2024-09-17	110.30	110.65	109.60	110.60	101.11	818,977
2024-09-16	108.95	109.75	108.80	109.60	100.20	657,757
2024-09-13	108.40	109.60	108.20	109.50	100.10	995,676
2024-09-12	110.55	111.10	106.15	108.10	98.824	1,170,878
2024-09-11	110.50	110.90	109.15	109.90	100.47	915,239
2024-09-10	109.55	111.10	109.50	109.85	100.42	686,498
2024-09-09	109.10	110.05	108.85	109.80	100.38	817,388
2024-09-06	109.70	110.05	108.75	109.10	99.738	987,565

← NewerPage 9 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.