Vinci S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	118.58	118.80	118.26	118.64	105.20	155
2024-03-08	118.56	118.66	118.02	118.38	104.97	629
2024-03-07	118.18	118.98	118.18	118.94	105.47	444
2024-03-06	117.52	117.54	116.98	117.26	103.98	1,122
2024-03-05	117.36	117.84	117.36	117.84	104.49	268
2024-03-04	117.18	117.22	116.40	117.14	103.87	448
2024-03-01	118.74	118.74	117.04	117.30	104.02	44
2024-02-29	118.90	119.10	118.22	118.22	104.83	565
2024-02-28	117.62	118.48	117.62	118.48	105.06	340
2024-02-27	116.72	117.78	116.72	117.66	104.33	9,485
2024-02-26	116.26	116.26	115.90	116.20	103.04	30
2024-02-23	115.42	116.90	115.22	116.78	103.55	1,141
2024-02-22	116.34	116.34	114.80	115.60	102.51	1,603
2024-02-21	114.00	115.16	114.00	115.00	101.98	2,511
2024-02-20	113.96	114.48	113.96	114.44	101.48	1,316
2024-02-19	113.40	114.20	113.16	114.20	101.27	474
2024-02-16	115.14	115.42	113.36	113.36	100.52	1,511
2024-02-15	116.38	116.38	115.58	115.58	102.49	584
2024-02-14	115.14	115.46	115.14	115.32	102.26	292
2024-02-13	115.50	115.52	114.86	114.86	101.85	2,227
2024-02-12	116.26	116.32	116.06	116.18	103.02	82
2024-02-09	116.40	116.70	115.80	116.14	102.99	626
2024-02-08	116.78	117.98	116.14	116.62	103.41	358
2024-02-07	118.86	118.96	117.54	117.54	104.23	459
2024-02-06	118.60	118.60	117.90	118.58	105.15	410
2024-02-05	117.50	118.34	117.26	118.34	104.94	368
2024-02-02	117.66	118.32	117.02	117.02	103.77	129
2024-02-01	116.84	117.34	116.50	117.06	103.80	895
2024-01-31	117.42	117.42	117.06	117.06	103.80	284
2024-01-30	117.38	117.44	116.80	116.80	103.57	611
2024-01-29	117.60	117.96	116.70	116.74	103.52	438
2024-01-26	118.52	118.90	117.60	118.26	104.87	886
2024-01-25	117.26	117.86	117.12	117.86	104.51	417
2024-01-24	116.26	117.50	116.26	117.46	104.16	177
2024-01-23	117.74	117.74	116.08	116.08	102.93	1,656
2024-01-22	117.64	117.76	117.12	117.50	104.19	1,119
2024-01-19	117.82	117.82	116.48	116.60	103.39	221
2024-01-18	116.04	117.50	116.04	117.50	104.19	526
2024-01-17	115.74	115.84	115.60	115.60	102.51	36
2024-01-16	116.84	116.84	116.30	116.50	103.31	431
2024-01-15	116.66	117.36	116.66	117.36	104.07	1,055
2024-01-12	117.10	117.10	116.30	116.80	103.57	19,647
2024-01-11	115.76	115.78	114.30	114.48	101.51	2,703
2024-01-10	114.90	115.06	114.60	115.06	102.03	811
2024-01-09	114.64	115.26	114.40	115.26	102.21	791
2024-01-08	114.10	114.26	114.04	114.08	101.16	635
2024-01-05	113.80	113.84	113.22	113.72	100.84	284
2024-01-04	113.04	114.58	112.96	114.58	101.60	238
2024-01-03	113.96	113.96	112.62	112.92	100.13	862
2024-01-02	114.40	114.44	113.62	113.94	101.04	359
2023-12-29	113.80	113.80	113.78	113.78	100.89	40
2023-12-28	114.66	114.66	113.56	113.56	100.70	560
2023-12-27	113.68	114.52	113.60	114.52	101.55	346
2023-12-22	114.58	114.58	114.26	114.40	101.44	93
2023-12-21	113.28	113.66	112.94	113.66	100.79	1,957
2023-12-20	113.02	113.64	113.00	113.64	100.77	1,461
2023-12-19	113.20	113.40	112.80	113.30	100.47	1,363
2023-12-18	114.60	114.60	112.68	112.82	100.04	990
2023-12-15	116.48	116.48	115.10	115.68	102.58	1,435
2023-12-14	116.90	116.90	116.00	116.04	102.90	1,014

← NewerPage 12 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.