Vinci S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	89.500	91.080	88.940	90.380	74.564	2,366
2022-04-08	88.640	88.640	87.840	88.160	72.733	1,094
2022-04-07	87.640	88.780	86.660	86.980	71.759	2,273
2022-04-06	88.550	88.720	85.710	86.260	71.165	3,476
2022-04-05	90.060	90.110	87.660	88.470	72.989	9,430
2022-04-04	94.430	94.430	91.820	92.310	76.157	3,057
2022-04-01	93.350	94.180	93.280	93.580	77.204	133
2022-03-31	93.830	93.830	92.840	93.080	76.792	490
2022-03-30	93.620	93.780	93.080	93.760	77.353	1,782
2022-03-29	94.230	95.800	93.710	95.360	78.673	1,375
2022-03-28	92.470	93.900	92.320	92.320	76.165	9,924
2022-03-25	92.100	92.100	91.310	91.770	75.711	6,566
2022-03-24	92.860	92.860	91.100	91.520	75.505	982
2022-03-23	92.440	92.460	91.810	91.810	75.744	1,811
2022-03-22	93.410	93.900	93.200	93.620	77.237	850
2022-03-21	92.850	93.330	92.240	92.360	76.198	379
2022-03-18	93.080	93.080	91.620	92.790	76.553	600
2022-03-17	93.000	93.580	92.420	93.580	77.204	602
2022-03-16	93.400	94.170	93.100	93.180	76.874	998
2022-03-15	90.440	91.790	89.740	91.430	75.431	971
2022-03-14	90.020	92.240	90.020	91.560	75.538	3,280
2022-03-11	88.500	90.470	87.270	88.510	73.022	542
2022-03-10	89.870	90.240	87.880	88.380	72.914	2,419
2022-03-09	87.460	90.680	87.320	90.580	74.729	1,104
2022-03-08	81.810	85.800	81.810	84.510	69.722	1,961
2022-03-07	82.000	85.250	80.840	83.040	68.509	2,185
2022-03-04	90.080	90.090	86.210	86.210	71.124	1,209
2022-03-03	92.500	93.330	91.510	91.690	75.645	484
2022-03-02	90.680	93.020	90.000	93.010	76.734	4,356
2022-03-01	94.260	94.950	91.500	91.570	75.546	1,947
2022-02-28	93.610	93.680	92.290	93.170	76.866	1,104
2022-02-25	92.550	96.080	92.450	95.830	79.061	2,174
2022-02-24	93.470	95.190	92.680	93.070	76.784	3,970
2022-02-23	98.490	98.720	96.870	96.870	79.919	467
2022-02-22	96.730	98.880	96.580	97.790	80.678	2,657
2022-02-21	101.54	102.08	98.810	99.330	81.948	409
2022-02-18	103.38	103.38	100.94	100.94	83.276	354
2022-02-17	100.98	102.46	100.98	102.18	84.299	519
2022-02-16	101.96	103.28	101.96	102.38	84.464	1,432
2022-02-15	100.08	101.54	100.08	101.44	83.689	294
2022-02-14	99.290	99.970	98.660	99.930	82.443	1,532
2022-02-11	101.30	102.20	101.30	102.06	84.200	5,736
2022-02-10	103.22	103.52	102.60	102.60	84.646	1,601
2022-02-09	102.36	103.18	102.36	102.88	84.877	12,745
2022-02-08	99.030	101.58	99.030	101.22	83.507	2,049
2022-02-07	99.030	99.350	97.690	98.790	81.503	1,739
2022-02-04	100.52	100.52	97.590	98.070	80.909	256
2022-02-03	98.320	98.320	96.950	97.390	80.348	782
2022-02-02	98.040	98.110	97.530	97.850	80.727	55
2022-02-01	97.160	97.590	97.160	97.590	80.513	387
2022-01-31	97.000	97.000	95.830	96.740	79.811	188
2022-01-28	97.300	97.300	95.880	96.760	79.828	150
2022-01-27	96.160	97.640	96.160	97.460	80.405	523
2022-01-26	96.600	97.720	96.600	96.970	80.001	2,444
2022-01-25	96.160	96.290	95.080	95.500	78.788	735
2022-01-24	97.380	97.500	94.820	95.250	78.582	2,873
2022-01-21	97.970	98.350	97.580	98.350	81.140	483
2022-01-20	98.590	98.960	98.250	98.880	81.577	8,202
2022-01-19	98.430	98.430	97.830	98.050	80.892	180
2022-01-18	97.170	98.130	97.080	98.130	80.958	714

← NewerPage 20 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.