Vinci S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	86.780	86.780	86.000	86.720	73.297	1,106
2022-07-08	86.090	89.030	86.090	89.030	75.249	299
2022-07-07	86.490	86.790	86.410	86.410	73.035	140
2022-07-06	84.290	84.690	84.000	84.690	71.581	306
2022-07-05	85.810	85.880	82.850	82.850	70.026	1,640
2022-07-04	86.370	86.780	86.250	86.380	73.009	604
2022-07-01	84.660	86.250	84.660	85.710	72.443	15,037
2022-06-30	84.670	84.920	84.250	84.920	71.775	1,217
2022-06-29	87.470	87.470	86.550	86.550	73.153	255
2022-06-28	88.180	88.180	87.630	87.630	74.066	690
2022-06-27	87.640	87.760	86.260	86.260	72.908	426
2022-06-24	86.110	88.060	86.050	87.750	74.167	4,073
2022-06-23	84.920	86.460	84.920	85.130	71.953	217
2022-06-22	83.060	85.800	82.860	85.600	72.350	3,424
2022-06-20	84.750	85.040	84.400	84.400	71.336	259
2022-06-17	84.860	86.550	84.860	84.990	71.834	966
2022-06-16	85.750	85.750	84.590	84.590	71.496	375
2022-06-15	85.120	86.280	84.870	85.570	72.325	1,340
2022-06-14	85.450	85.450	85.180	85.360	72.147	1,522
2022-06-13	87.500	87.500	85.880	86.000	72.688	1,534
2022-06-10	90.140	90.140	88.010	88.010	74.387	1,459
2022-06-09	91.270	91.270	90.430	90.840	76.779	62
2022-06-08	90.860	91.170	90.640	90.770	76.720	429
2022-06-07	91.440	91.480	90.570	90.750	76.703	623
2022-06-06	90.650	91.440	90.650	91.440	77.286	517
2022-06-03	90.340	90.420	89.900	89.900	75.984	237
2022-06-02	90.020	90.030	89.480	89.640	75.765	522
2022-06-01	90.880	90.880	89.220	89.220	75.410	689
2022-05-31	90.730	90.730	89.830	89.830	75.925	846
2022-05-30	91.700	91.720	91.040	91.720	77.523	1,171
2022-05-25	89.270	89.870	89.020	89.490	75.638	249
2022-05-24	89.330	89.330	88.500	88.750	75.012	985
2022-05-23	89.340	89.950	86.840	89.950	76.027	1,096
2022-05-20	91.680	91.950	90.930	90.930	76.855	567
2022-05-19	91.480	91.480	90.700	90.810	76.754	270
2022-05-18	92.530	92.960	92.240	92.380	78.081	710
2022-05-17	92.980	93.180	92.760	92.940	78.554	651
2022-05-16	92.170	92.620	92.170	92.340	78.047	23
2022-05-13	91.910	92.710	91.470	92.680	78.334	944
2022-05-12	89.980	91.050	89.800	90.500	76.492	1,521
2022-05-11	89.760	91.280	89.760	91.000	76.914	129
2022-05-10	89.520	90.200	88.680	88.680	74.953	1,779
2022-05-09	90.590	90.810	89.300	89.300	75.477	3,897
2022-05-06	90.230	91.140	90.130	90.190	76.230	981
2022-05-05	93.470	93.700	90.840	90.990	76.906	1,741
2022-05-04	92.680	92.680	91.350	91.350	77.210	426
2022-05-03	91.720	92.750	91.680	92.750	78.393	269
2022-05-02	91.230	91.650	90.270	90.990	76.906	1,425
2022-04-29	92.980	93.100	92.320	92.850	78.478	784
2022-04-28	93.200	94.150	91.940	93.090	78.681	902
2022-04-27	91.580	92.810	90.800	92.100	77.844	3,022
2022-04-26	91.800	93.540	91.450	92.590	78.258	4,733
2022-04-25	93.450	94.910	93.450	94.140	77.666	1,253
2022-04-22	93.490	93.970	92.750	92.930	76.668	797
2022-04-21	93.170	94.830	93.170	94.530	77.988	2,914
2022-04-20	90.330	92.000	90.180	91.700	75.653	213
2022-04-19	89.290	89.900	88.900	89.270	73.649	533
2022-04-14	90.010	90.210	89.770	89.840	74.119	523
2022-04-13	90.700	91.050	90.090	90.090	74.325	1,282
2022-04-12	89.180	91.500	89.180	90.860	74.960	1,673

← NewerPage 19 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.