Vinci S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	82.220	82.220	80.930	81.160	68.597	879
2022-10-06	83.500	83.500	81.560	81.650	69.011	697
2022-10-05	84.420	84.850	83.760	84.850	71.716	754
2022-10-04	84.830	85.710	84.830	84.850	71.716	151
2022-10-03	82.140	84.020	82.140	83.280	70.389	147
2022-09-30	83.010	83.300	82.500	83.030	70.178	341
2022-09-29	83.400	83.410	82.210	82.330	69.586	1,314
2022-09-28	83.200	83.710	82.500	83.710	70.753	2,325
2022-09-27	84.600	85.340	83.600	83.600	70.660	2,106
2022-09-26	82.570	82.840	81.200	81.200	68.631	1,454
2022-09-23	87.430	87.430	84.000	84.300	71.251	2,267
2022-09-22	87.970	88.220	87.600	87.940	74.328	1,254
2022-09-21	89.520	90.050	89.510	89.730	75.841	595
2022-09-20	90.430	90.430	90.430	90.430	76.432	1
2022-09-19	90.420	90.420	89.980	90.390	76.399	118
2022-09-16	93.030	93.030	90.730	90.730	76.686	1,508
2022-09-15	94.380	95.950	94.240	95.950	81.098	168
2022-09-14	95.050	95.050	94.720	94.800	80.126	8
2022-09-13	96.580	96.580	94.920	95.220	80.481	2,540
2022-09-12	95.990	96.310	95.990	96.280	81.377	1,950
2022-09-09	93.610	94.930	93.520	93.620	79.129	1,052
2022-09-08	93.510	93.560	92.830	93.440	78.976	410
2022-09-07	93.220	94.500	93.100	94.500	79.872	4,307
2022-09-06	93.020	93.510	92.600	93.190	78.765	163
2022-09-05	91.430	92.930	91.430	92.930	78.545	535
2022-09-02	91.970	91.970	91.740	91.740	77.540	35
2022-09-01	91.830	91.900	91.560	91.740	77.540	1,337
2022-08-31	92.960	92.960	92.510	92.610	78.275	342
2022-08-30	92.930	92.930	92.930	92.930	78.545	100
2022-08-29	91.080	91.770	90.410	91.770	77.565	1,395
2022-08-26	93.130	93.130	91.890	91.950	77.717	819
2022-08-25	94.120	94.120	93.130	93.130	78.714	358
2022-08-24	92.180	92.950	92.180	92.950	78.562	396
2022-08-23	92.840	92.860	92.250	92.640	78.300	3,190
2022-08-22	92.090	92.450	92.020	92.020	77.776	592
2022-08-19	93.830	93.830	93.700	93.790	79.272	52
2022-08-18	94.310	94.800	94.180	94.190	79.610	593
2022-08-17	95.120	95.130	94.170	94.170	79.594	415
2022-08-15	94.520	94.520	94.220	94.480	79.856	1,287
2022-08-12	94.120	94.450	93.910	94.080	79.517	431
2022-08-11	94.260	94.260	93.600	93.600	79.112	447
2022-08-10	93.770	93.770	93.200	93.200	78.774	360
2022-08-09	92.900	92.900	92.510	92.750	78.393	185
2022-08-08	93.250	93.320	92.560	93.220	78.791	446
2022-08-05	92.470	92.590	91.940	92.370	78.072	574
2022-08-04	92.670	93.300	92.670	93.070	78.664	413
2022-08-03	91.830	92.480	91.800	92.480	78.165	320
2022-08-02	91.220	91.810	91.220	91.430	77.278	204
2022-08-01	93.530	93.530	91.770	91.770	77.565	85
2022-07-29	92.860	93.670	92.860	93.410	78.951	542
2022-07-28	89.900	90.530	89.850	90.530	76.517	992
2022-07-27	89.890	89.890	89.750	89.850	75.942	5
2022-07-26	89.150	90.010	89.100	89.980	76.052	2,360
2022-07-22	89.830	89.950	89.440	89.540	75.680	207
2022-07-21	88.960	89.300	88.280	88.910	75.148	1,220
2022-07-20	90.590	90.590	88.710	88.710	74.979	186
2022-07-19	88.560	88.800	88.540	88.790	75.046	705
2022-07-18	87.800	87.970	87.600	87.880	74.277	116
2022-07-15	85.850	87.770	85.850	87.770	74.184	523
2022-07-14	86.250	86.250	84.960	85.180	71.995	1,896

← NewerPage 18 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.