Vinci S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	113.75	113.75	110.80	110.80	101.29	185
2024-06-06	113.50	113.75	112.90	113.75	103.99	2
2024-06-05	112.90	113.85	112.90	113.85	104.08	148
2024-06-04	112.85	113.75	112.85	113.50	103.76	178
2024-06-03	116.10	116.10	114.90	114.95	105.09	43
2024-05-31	114.60	114.60	114.35	114.45	104.63	1,407
2024-05-30	114.15	114.70	114.15	114.50	104.67	191
2024-05-29	114.05	114.05	113.10	113.10	103.39	300
2024-05-28	115.25	115.65	114.50	114.50	104.67	151
2024-05-27	114.55	115.45	114.55	115.45	105.54	10
2024-05-24	114.60	114.60	114.20	114.20	104.40	72
2024-05-23	115.10	115.10	114.75	114.75	104.90	12
2024-05-22	114.80	115.60	114.80	115.20	105.31	303
2024-05-21	114.95	115.45	114.30	115.45	105.54	420
2024-05-17	115.10	115.30	114.60	115.10	105.22	669
2024-05-16	116.10	116.45	115.80	115.95	106.00	431
2024-05-15	116.65	116.65	115.75	116.50	106.50	1,824
2024-05-14	115.90	116.55	115.70	115.90	105.95	797
2024-05-13	115.75	115.75	115.20	115.60	105.68	1,038
2024-05-10	116.20	116.65	115.55	115.60	105.68	2,142
2024-05-09	115.30	115.30	115.10	115.10	105.22	21
2024-05-08	113.70	114.80	113.70	113.95	104.17	1,790
2024-05-07	111.45	112.60	111.45	112.30	102.66	1,620
2024-05-06	111.10	111.40	110.65	111.40	101.84	923
2024-05-03	110.55	111.55	110.55	110.70	101.20	170
2024-05-02	110.85	110.85	109.85	110.10	100.65	1,803
2024-04-30	111.25	111.25	110.15	111.00	101.47	529
2024-04-29	111.65	112.10	111.65	112.10	102.48	1,292
2024-04-26	111.35	111.40	111.00	111.10	101.57	354
2024-04-25	110.85	111.35	109.90	109.90	100.47	1,323
2024-04-24	112.35	112.60	112.00	112.00	102.39	1,392
2024-04-23	111.05	111.30	111.00	111.30	101.75	438
2024-04-22	113.50	114.95	113.15	114.95	101.93	1,938
2024-04-19	112.15	114.00	112.15	114.00	101.09	2,855
2024-04-18	113.05	113.75	112.90	113.55	100.69	548
2024-04-17	113.00	114.55	112.50	112.50	99.759	2,204
2024-04-16	112.30	112.30	111.60	111.95	99.271	859
2024-04-15	114.05	114.05	112.90	113.25	100.42	263
2024-04-12	113.50	114.00	112.85	113.10	100.29	1,523
2024-04-11	112.95	113.40	112.50	112.60	99.848	1,842
2024-04-10	115.05	115.05	112.80	113.05	100.25	1,614
2024-04-09	115.10	115.60	114.40	114.40	101.44	1,738
2024-04-08	114.75	116.30	114.75	115.80	102.69	1,761
2024-04-05	115.00	115.00	113.00	114.45	101.49	4,159
2024-04-04	116.80	116.80	116.00	116.10	102.95	320
2024-04-03	117.50	118.40	117.50	118.40	104.99	63
2024-04-02	119.05	119.05	117.25	117.25	103.97	1,151
2024-03-28	119.60	119.60	118.74	118.74	105.29	779
2024-03-27	118.76	120.66	118.60	120.22	106.60	2,765
2024-03-26	116.52	118.60	116.52	118.60	105.17	1,043
2024-03-25	116.06	116.16	115.84	116.12	102.97	190
2024-03-22	116.80	117.04	116.26	116.50	103.31	1,057
2024-03-21	117.80	117.80	116.90	116.90	103.66	225
2024-03-20	116.68	116.72	115.58	116.56	103.36	295
2024-03-19	117.02	117.36	117.02	117.18	103.91	145
2024-03-18	117.14	117.60	117.08	117.08	103.82	617
2024-03-15	117.54	117.96	117.22	117.22	103.94	318
2024-03-14	118.32	118.32	117.04	117.04	103.78	1,469
2024-03-13	119.26	120.00	119.26	119.68	106.13	775
2024-03-12	117.76	119.28	117.64	119.24	105.74	636

← NewerPage 11 of 22 · 1,261 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	1.0881 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.