Vinci S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	114.58	114.82	114.58	114.82	101.82	4
2023-12-12	116.00	116.14	115.02	115.42	102.35	508
2023-12-11	116.26	116.26	116.10	116.10	102.95	205
2023-12-08	115.48	115.92	115.18	115.86	102.74	642
2023-12-07	115.40	115.92	115.38	115.80	102.69	284
2023-12-06	114.94	115.90	114.94	115.74	102.63	265
2023-12-05	114.30	115.32	114.28	115.32	102.26	1,638
2023-12-04	113.32	113.58	113.30	113.58	100.72	279
2023-12-01	113.30	114.94	113.04	114.94	101.92	506
2023-11-30	111.98	112.56	111.98	112.56	99.812	1,280
2023-11-29	111.46	113.30	111.46	113.30	100.47	236
2023-11-28	110.58	112.32	110.14	112.32	99.599	211
2023-11-27	110.40	110.64	110.20	110.64	98.110	2,804
2023-11-24	110.28	110.40	109.16	109.16	96.797	402
2023-11-23	109.46	109.82	109.30	109.74	97.312	1,150
2023-11-22	109.78	109.78	109.56	109.76	97.329	630
2023-11-21	108.82	109.00	108.40	108.40	96.123	319
2023-11-20	109.14	109.14	108.56	109.00	96.655	300
2023-11-17	109.72	109.72	108.92	108.92	96.584	204
2023-11-16	109.00	109.00	108.30	108.90	96.567	741
2023-11-15	108.82	109.10	108.44	109.10	96.744	885
2023-11-14	106.42	108.14	106.42	108.14	95.893	832
2023-11-13	106.38	106.86	105.10	105.10	92.266	494
2023-11-10	106.24	106.64	106.24	106.52	93.513	293
2023-11-09	105.12	106.64	105.10	106.62	93.600	1,556
2023-11-08	104.56	105.68	104.56	105.68	92.775	136
2023-11-07	104.82	105.24	104.70	105.24	92.389	218
2023-11-06	106.28	106.28	105.36	105.52	92.635	842
2023-11-03	106.44	107.34	106.04	106.38	93.390	662
2023-11-02	105.78	106.76	105.60	106.18	93.214	2,250
2023-11-01	104.44	105.50	104.08	105.50	92.617	520
2023-10-31	104.12	104.42	104.08	104.40	91.651	1,090
2023-10-30	103.22	103.22	102.86	102.94	90.370	118
2023-10-27	102.80	102.80	101.86	101.86	89.422	2,148
2023-10-26	100.32	101.10	100.32	100.32	88.070	417
2023-10-25	100.14	100.76	100.14	100.76	88.456	125
2023-10-24	100.02	101.36	100.02	101.08	88.737	724
2023-10-23	99.920	100.06	98.910	100.06	87.841	1,520
2023-10-20	99.130	100.08	99.130	99.790	87.604	766
2023-10-19	100.00	100.60	99.720	100.58	88.298	2,448
2023-10-18	102.50	102.50	100.94	100.94	88.614	324
2023-10-17	102.70	102.94	102.46	102.76	90.212	1,252
2023-10-16	102.88	102.88	100.00	102.40	89.896	2,030
2023-10-13	104.90	104.98	102.90	102.92	90.352	1,517
2023-10-12	105.68	106.00	104.78	104.78	91.985	1,987
2023-10-11	104.50	105.56	104.50	105.48	92.600	771
2023-10-10	103.86	104.50	103.72	104.12	91.406	2,300
2023-10-09	101.84	102.16	101.20	102.16	89.685	737
2023-10-06	102.20	102.34	101.90	102.34	89.843	40
2023-10-05	101.76	102.46	101.20	101.48	89.088	769
2023-10-04	100.58	100.70	100.58	100.60	88.315	167
2023-10-03	101.32	101.54	101.00	101.16	88.807	1,253
2023-10-02	105.18	105.46	103.20	103.82	91.142	1,351
2023-09-29	105.08	106.04	105.00	105.00	92.178	1,023
2023-09-28	104.28	105.24	103.30	105.24	92.389	190
2023-09-27	104.04	104.50	103.68	104.42	91.669	903
2023-09-26	103.66	104.24	103.58	104.08	91.370	1,075
2023-09-25	105.64	105.64	104.16	104.52	91.757	114
2023-09-22	105.10	105.50	104.72	105.32	92.459	1,313
2023-09-21	106.94	107.00	105.92	106.04	93.091	1,512

← NewerPage 13 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.