Vinci S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2023-09-20	106.94	108.00	106.80	107.90	94.724	1,430
2023-09-19	105.96	106.26	105.80	106.26	93.284	4,094
2023-09-18	106.62	106.62	105.92	106.24	93.267	149
2023-09-15	107.64	107.96	107.42	107.50	94.373	1,165
2023-09-14	103.98	106.52	103.96	106.24	93.267	1,791
2023-09-13	104.34	104.34	103.52	104.06	91.353	520
2023-09-12	103.70	105.20	103.70	105.18	92.336	1,161
2023-09-11	103.82	103.82	103.60	103.60	90.949	44
2023-09-08	102.24	103.10	102.24	103.10	90.510	242
2023-09-07	101.92	103.00	101.92	102.34	89.843	461
2023-09-06	101.04	102.24	100.80	102.24	89.755	452
2023-09-05	102.66	102.66	102.14	102.20	89.720	208
2023-09-04	103.06	103.88	102.80	102.80	90.247	467
2023-09-01	102.90	103.70	102.66	102.84	90.282	1,784
2023-08-31	103.64	103.70	102.88	102.88	90.317	561
2023-08-30	104.02	104.02	102.96	103.48	90.844	479
2023-08-29	104.06	104.06	102.94	103.82	91.142	215
2023-08-28	103.08	103.98	103.08	103.98	91.283	381
2023-08-25	101.32	102.72	101.32	102.24	89.755	2,117
2023-08-24	101.74	102.26	101.68	101.68	89.264	1,731
2023-08-23	101.78	101.80	101.46	101.46	89.070	500
2023-08-22	101.60	101.64	101.40	101.40	89.018	905
2023-08-21	100.98	101.46	100.64	100.92	88.596	86
2023-08-18	100.60	101.00	98.720	101.00	88.667	7,098
2023-08-17	102.16	102.42	101.68	101.68	89.264	395
2023-08-16	102.48	102.58	102.36	102.40	89.896	918
2023-08-15	103.58	103.58	102.72	102.72	90.177	923
2023-08-14	104.00	104.06	103.00	103.32	90.703	305
2023-08-11	103.74	103.74	103.42	103.52	90.879	436
2023-08-10	104.46	104.46	103.44	104.20	91.476	1,512
2023-08-09	103.84	103.84	102.50	103.04	90.457	2,446
2023-08-08	102.58	103.66	102.26	102.50	89.983	622
2023-08-07	101.72	102.62	101.36	102.62	90.089	383
2023-08-04	101.50	102.00	100.80	102.00	89.544	953
2023-08-03	101.50	101.50	100.78	100.98	88.649	200
2023-08-02	103.24	103.30	102.40	102.40	89.896	616
2023-08-01	105.52	105.52	104.44	104.88	92.073	2,194
2023-07-31	106.58	107.00	106.58	106.66	93.635	93
2023-07-28	109.40	109.50	106.84	107.88	94.706	1,265
2023-07-27	107.50	108.42	107.38	108.42	95.181	1,230
2023-07-26	107.74	107.78	106.14	106.94	93.881	1,802
2023-07-25	107.58	107.82	106.86	107.82	94.654	1,070
2023-07-24	107.74	107.84	107.74	107.82	94.654	176
2023-07-21	107.86	108.28	107.86	107.88	94.706	697
2023-07-20	108.06	108.32	108.06	108.26	95.040	38
2023-07-19	107.22	107.42	106.86	106.86	93.811	225
2023-07-17	106.32	106.32	104.94	105.54	92.652	72
2023-07-14	106.28	106.44	106.28	106.42	93.425	54
2023-07-13	105.16	106.62	105.10	105.46	92.582	1,053
2023-07-12	103.90	105.52	103.90	104.76	91.967	1,112
2023-07-11	103.08	103.94	102.74	103.78	91.107	1,564
2023-07-10	101.86	103.22	101.86	103.00	90.422	1,177
2023-07-07	101.78	102.78	101.78	102.78	90.229	479
2023-07-06	103.44	103.44	101.70	103.16	90.563	1,717
2023-07-05	105.24	105.50	104.58	105.04	92.213	528
2023-07-04	106.14	106.68	106.06	106.06	93.109	127
2023-07-03	106.06	107.18	106.06	106.70	93.671	1,003
2023-06-30	105.86	106.84	105.86	106.42	93.425	463

← NewerPage 14 of 22 · 1,266 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.