Vinci S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	105.32	105.32	105.30	105.30	92.442	1,185
2023-06-27	103.94	104.48	103.22	103.22	90.616	521
2023-06-26	103.24	104.62	102.90	103.68	91.019	588
2023-06-23	103.68	103.68	103.52	103.52	90.879	190
2023-06-22	105.74	106.02	105.00	105.54	92.652	1,097
2023-06-21	106.90	107.00	105.64	105.64	92.740	426
2023-06-20	107.50	107.80	106.62	106.62	93.600	718
2023-06-19	107.14	107.14	105.80	106.06	93.109	476
2023-06-16	109.08	110.02	108.70	110.02	96.585	359
2023-06-15	108.48	108.48	107.98	108.00	94.812	175
2023-06-14	108.20	110.00	108.20	110.00	96.568	917
2023-06-13	106.94	106.94	105.32	105.32	92.459	856
2023-06-12	107.44	107.44	105.32	105.32	92.459	366
2023-06-09	106.62	106.78	106.62	106.78	93.741	25
2023-06-08	107.74	107.74	107.22	107.22	94.127	95
2023-06-07	107.20	108.18	107.20	108.18	94.970	676
2023-06-06	107.00	107.48	106.56	107.48	94.355	247
2023-06-05	107.64	107.86	106.50	106.92	93.864	231
2023-06-02	107.20	107.50	106.92	107.34	94.232	357
2023-06-01	106.98	107.26	106.80	107.06	93.987	2,881
2023-05-31	106.68	107.46	106.28	106.28	93.302	305
2023-05-30	108.60	108.60	107.70	107.70	94.548	57
2023-05-29	108.80	108.80	108.52	108.52	95.268	89
2023-05-26	108.70	108.70	107.18	108.16	94.952	154
2023-05-25	108.38	108.38	107.30	107.30	94.197	197
2023-05-24	108.72	108.72	107.82	108.36	95.128	1,004
2023-05-23	109.72	110.28	109.72	109.86	96.445	221
2023-05-22	110.76	110.76	110.22	110.68	97.165	340
2023-05-19	110.36	111.42	110.36	111.42	97.814	1,973
2023-05-18	110.82	111.08	110.20	110.20	96.743	120
2023-05-17	109.58	110.64	109.58	110.64	97.129	2,667
2023-05-16	109.36	110.32	109.36	110.32	96.849	416
2023-05-15	109.76	109.76	108.96	109.22	95.883	319
2023-05-12	109.00	109.96	109.00	109.74	96.339	1,211
2023-05-11	109.76	109.92	108.42	108.68	95.409	834
2023-05-10	109.90	110.40	109.26	109.26	95.918	499
2023-05-09	109.30	110.82	109.22	110.82	97.287	216
2023-05-08	108.74	109.78	108.74	109.48	96.111	95
2023-05-05	108.68	109.28	108.68	109.28	95.936	10,406
2023-05-04	108.50	109.18	108.20	108.64	95.374	1,670
2023-05-03	109.42	110.00	109.42	109.64	96.252	260
2023-05-02	111.16	111.18	108.74	108.74	95.461	179
2023-04-28	111.90	112.40	111.90	112.26	98.552	847
2023-04-27	110.64	111.58	110.64	111.14	97.568	115
2023-04-26	110.84	111.46	110.84	111.46	97.849	230
2023-04-25	107.34	108.74	107.34	108.74	95.461	1,259
2023-04-24	110.62	111.12	110.50	111.12	94.917	127
2023-04-21	110.26	110.40	109.82	110.40	94.302	489
2023-04-20	110.24	110.76	110.04	110.16	94.097	650
2023-04-19	110.18	110.82	109.92	110.82	94.661	10,654
2023-04-18	108.46	109.50	108.46	109.50	93.533	464
2023-04-17	107.96	109.18	107.96	108.74	92.884	1,406
2023-04-14	108.62	108.62	108.28	108.28	92.491	84
2023-04-13	109.40	109.78	109.22	109.22	93.294	169
2023-04-12	109.04	109.64	108.44	108.46	92.645	537
2023-04-11	108.66	108.72	108.06	108.54	92.713	211
2023-04-06	106.20	107.36	106.20	107.36	91.705	581
2023-04-05	105.38	106.44	105.20	105.68	90.270	802
2023-04-04	104.26	105.06	104.24	104.72	89.450	405
2023-04-03	106.20	106.20	104.18	104.76	89.485	573

← NewerPage 15 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.