Vinci S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	105.76	106.20	105.68	105.86	90.424	528
2023-03-30	105.44	106.00	105.44	105.44	90.065	544
2023-03-29	103.18	104.28	103.18	104.28	89.075	96
2023-03-28	102.92	102.96	102.28	102.62	87.657	1,015
2023-03-27	102.70	102.70	102.26	102.26	87.349	125
2023-03-24	102.30	102.30	99.790	101.22	86.461	1,405
2023-03-23	105.76	105.76	103.64	104.24	89.040	542
2023-03-22	106.70	107.30	106.38	106.56	91.022	367
2023-03-21	105.86	107.98	105.86	107.02	91.415	6,560
2023-03-20	101.34	105.30	101.14	104.78	89.502	1,669
2023-03-17	105.64	105.64	102.80	103.46	88.374	877
2023-03-16	104.22	105.10	102.22	104.78	89.502	2,401
2023-03-15	106.50	106.50	102.48	102.48	87.537	709
2023-03-14	105.62	107.66	105.62	107.10	91.483	618
2023-03-13	107.32	107.32	104.90	105.62	90.219	1,735
2023-03-10	107.68	108.26	107.68	108.14	92.372	343
2023-03-09	108.74	108.74	108.10	108.66	92.816	810
2023-03-08	108.28	109.18	107.92	108.86	92.987	181
2023-03-07	109.02	109.18	108.26	108.26	92.474	2,080
2023-03-06	109.04	109.80	108.78	109.06	93.158	1,369
2023-03-03	107.78	108.68	107.78	108.64	92.799	959
2023-03-02	106.76	108.06	106.66	108.06	92.303	3,597
2023-03-01	108.14	108.28	107.52	107.52	91.842	267
2023-02-28	107.34	108.32	107.34	107.80	92.081	68
2023-02-27	107.10	108.04	107.10	107.46	91.791	784
2023-02-24	107.86	107.94	105.38	105.84	90.407	1,414
2023-02-23	107.06	107.94	106.90	107.62	91.928	717
2023-02-22	108.50	109.28	107.94	109.28	93.345	495
2023-02-21	108.00	109.26	107.92	109.04	93.140	165,909
2023-02-20	109.76	109.78	108.82	109.08	93.175	1,203
2023-02-17	108.00	109.70	108.00	109.70	93.704	1,072
2023-02-16	108.58	109.08	108.50	108.56	92.730	1,093
2023-02-15	107.76	109.48	107.76	109.38	93.431	736
2023-02-14	109.00	109.00	107.66	107.66	91.962	1,849
2023-02-13	105.36	108.18	105.36	108.18	92.406	392
2023-02-10	105.28	105.38	104.62	105.10	89.775	1,037
2023-02-09	106.00	107.00	105.78	105.78	90.356	2,421
2023-02-08	104.70	105.02	103.76	103.76	88.630	266
2023-02-07	104.50	104.60	103.68	103.70	88.579	667
2023-02-06	104.60	104.72	103.84	104.72	89.450	168
2023-02-03	104.00	105.36	103.86	105.36	89.997	432
2023-02-02	104.42	105.16	103.96	105.16	89.826	2,007
2023-02-01	104.10	105.14	104.04	104.66	89.399	300
2023-01-31	103.42	103.94	103.42	103.64	88.528	142
2023-01-30	104.70	104.70	103.62	103.92	88.767	1,408
2023-01-27	104.78	105.04	103.88	105.04	89.724	522
2023-01-26	103.44	104.66	103.32	104.60	89.348	1,982
2023-01-25	105.00	105.00	103.78	103.82	88.682	802
2023-01-24	103.82	104.54	103.46	104.54	89.297	89
2023-01-23	103.52	103.78	102.90	102.90	87.896	505
2023-01-20	102.66	103.78	102.66	103.78	88.647	149
2023-01-19	103.46	103.46	101.96	102.40	87.469	979
2023-01-18	104.00	104.44	103.90	104.00	88.835	1,407
2023-01-17	101.66	102.80	101.46	102.80	87.810	258
2023-01-16	101.66	101.66	100.78	101.14	86.392	7,281
2023-01-13	101.72	101.84	101.40	101.40	86.614	200
2023-01-12	100.90	101.26	100.00	101.06	86.324	40
2023-01-11	99.190	99.710	99.190	99.660	85.128	51
2023-01-10	99.330	99.550	98.900	98.900	84.479	1,617
2023-01-09	98.900	100.00	98.900	99.750	85.205	67

← NewerPage 16 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.