Vinci S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	97.510	98.350	97.510	98.050	83.753	44
2023-01-05	96.920	97.650	96.920	97.650	83.411	187
2023-01-04	96.000	97.650	96.000	97.650	83.411	1,765
2023-01-03	94.560	95.100	94.560	95.100	81.233	212
2023-01-02	93.690	95.070	93.690	95.070	81.207	236
2022-12-29	92.990	94.460	92.990	94.460	80.686	179
2022-12-28	93.800	93.860	93.500	93.500	79.866	50
2022-12-27	94.230	94.230	93.980	93.980	80.276	10
2022-12-23	93.820	94.170	93.740	94.170	80.439	90
2022-12-22	94.310	94.310	91.900	91.900	78.500	347
2022-12-21	93.480	94.270	93.100	93.950	80.251	807
2022-12-20	92.140	93.950	92.130	93.950	80.251	211
2022-12-19	92.740	93.070	92.740	92.820	79.286	159
2022-12-15	95.040	95.560	93.000	93.000	79.439	750
2022-12-14	95.880	95.980	95.200	95.260	81.370	336
2022-12-13	96.600	98.000	96.600	97.450	83.240	200
2022-12-12	98.020	98.150	97.380	97.380	83.181	217
2022-12-09	97.880	98.570	97.580	97.940	83.659	453
2022-12-08	97.840	97.990	97.830	97.950	83.668	139
2022-12-07	98.000	98.150	97.700	97.940	83.659	22
2022-12-06	98.070	98.090	97.670	97.930	83.650	172
2022-12-05	98.020	99.500	97.670	99.500	84.992	382
2022-12-02	98.760	98.850	97.940	97.940	83.659	564
2022-12-01	97.270	98.650	97.270	98.650	84.265	214
2022-11-30	96.490	96.490	96.160	96.400	82.344	729
2022-11-29	96.210	96.400	96.070	96.400	82.344	160
2022-11-28	96.560	96.960	96.400	96.400	82.344	620
2022-11-25	96.580	97.080	96.580	97.080	82.924	130
2022-11-24	96.460	97.050	96.460	96.500	82.429	65
2022-11-22	96.300	96.530	96.230	96.230	82.198	212
2022-11-21	95.630	96.280	95.630	96.280	82.241	131
2022-11-18	95.150	95.580	94.770	94.770	80.951	598
2022-11-16	95.920	95.920	95.270	95.270	81.378	185
2022-11-15	94.590	95.240	94.450	95.240	81.353	138
2022-11-14	95.250	95.250	94.840	95.170	80.439	274
2022-11-11	95.310	95.410	95.310	95.320	80.565	8
2022-11-10	96.050	96.050	95.840	95.840	81.005	170
2022-11-09	94.300	94.300	94.300	94.300	79.703	150
2022-11-08	94.170	94.170	93.580	93.580	79.095	543
2022-11-07	94.160	94.170	93.370	93.890	79.357	1,192
2022-11-04	93.660	96.300	93.660	95.850	81.013	749
2022-11-03	93.220	93.810	93.050	93.810	79.289	28
2022-11-02	93.840	94.270	93.840	94.270	79.678	30
2022-11-01	94.250	95.060	93.780	93.780	79.264	431
2022-10-31	93.090	93.160	93.090	93.160	78.740	12
2022-10-28	91.400	92.690	91.400	91.400	77.252	467
2022-10-27	91.710	92.370	91.710	92.370	78.072	1,620
2022-10-26	92.050	92.050	92.040	92.040	77.793	900
2022-10-25	89.120	90.030	89.120	90.030	76.094	55
2022-10-24	87.800	88.780	87.270	88.530	74.827	1,313
2022-10-21	85.900	86.120	85.080	86.120	72.790	612
2022-10-20	86.430	86.430	86.210	86.210	72.866	1
2022-10-19	86.750	86.750	86.500	86.500	73.111	1
2022-10-18	86.680	86.680	86.180	86.180	72.840	565
2022-10-17	84.770	86.410	84.770	86.250	72.899	890
2022-10-14	84.990	84.990	84.340	84.340	71.285	206
2022-10-13	83.870	84.180	82.870	84.050	71.040	1,496
2022-10-12	82.500	83.050	82.500	83.050	70.195	505
2022-10-11	84.510	84.510	83.590	83.930	70.939	547
2022-10-10	81.430	83.460	81.430	82.710	69.907	884

← NewerPage 17 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.