Vinci S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	98.480	98.600	97.950	97.950	80.810	474
2022-01-14	97.330	98.630	97.330	98.630	81.371	1,077
2022-01-13	96.040	97.480	96.040	97.480	80.422	4,744
2022-01-12	95.580	95.580	94.610	95.090	78.450	340
2022-01-11	94.590	95.050	94.250	94.400	77.881	1,654
2022-01-10	94.380	95.110	94.270	94.360	77.848	1,180
2022-01-07	94.460	94.460	93.350	93.920	77.485	275
2022-01-06	94.070	94.800	94.060	94.090	77.625	746
2022-01-05	94.750	94.920	94.450	94.450	77.922	2,828
2022-01-04	93.690	94.740	93.640	94.710	78.137	4,629
2022-01-03	92.690	93.880	92.670	92.670	76.454	3,244
2021-12-30	91.480	91.860	91.360	91.810	75.744	170
2021-12-29	91.450	91.650	91.440	91.570	75.546	572
2021-12-28	90.960	91.400	90.960	91.250	75.282	314
2021-12-27	89.590	91.310	89.530	91.310	75.332	1,417
2021-12-23	90.050	90.360	89.680	90.180	74.399	1,081
2021-12-22	88.180	89.370	88.120	89.370	73.731	1,730
2021-12-21	86.960	87.730	86.780	87.730	72.378	1,583
2021-12-20	83.930	85.820	83.930	85.770	70.761	642
2021-12-17	86.590	86.750	86.190	86.380	71.264	215
2021-12-16	85.900	86.510	85.780	86.260	71.165	268
2021-12-15	85.070	85.070	84.500	84.630	69.821	1,648
2021-12-14	84.880	84.890	84.800	84.880	70.027	146
2021-12-13	85.480	85.480	84.540	84.630	69.821	463
2021-12-10	86.280	86.280	85.320	85.320	70.390	1,249
2021-12-09	87.070	87.260	86.240	86.240	71.149	3,760
2021-12-08	88.160	88.160	86.550	87.210	71.949	3,073
2021-12-07	87.500	88.480	87.470	88.230	72.791	1,597
2021-12-06	86.000	87.230	85.990	87.010	71.784	1,440
2021-12-03	87.410	87.410	85.200	85.270	70.349	3,923
2021-12-02	86.000	86.870	85.890	86.760	71.578	5,123
2021-12-01	84.760	86.320	84.760	86.320	71.215	2,367
2021-11-30	84.150	84.310	83.280	83.720	69.070	2,554
2021-11-29	85.230	85.230	84.160	84.350	69.590	753
2021-11-26	86.000	86.630	84.290	84.440	69.664	22,007
2021-11-25	91.840	91.840	91.000	91.180	75.224	3,334
2021-11-24	91.510	91.800	91.510	91.800	75.736	160
2021-11-23	89.860	91.550	89.640	90.800	74.911	280
2021-11-22	89.660	89.660	88.400	89.420	73.772	1,390
2021-11-19	90.500	90.500	88.520	88.520	73.030	417
2021-11-18	92.360	92.830	91.160	91.300	75.323	1,787
2021-11-17	94.840	94.840	92.920	92.920	76.660	676
2021-11-16	93.820	94.010	93.650	93.830	77.411	315
2021-11-15	93.930	94.770	93.930	94.630	77.534	2,295
2021-11-12	93.000	94.360	92.920	93.760	76.822	681
2021-11-11	95.030	95.120	93.820	93.900	76.936	1,176
2021-11-10	95.220	95.500	94.800	95.210	78.010	587
2021-11-09	94.690	95.100	94.420	94.420	77.362	274
2021-11-08	95.070	95.420	94.860	94.860	77.723	725
2021-11-05	93.260	95.960	92.910	95.440	78.198	3,218
2021-11-04	93.020	93.540	93.020	93.260	76.412	718
2021-11-03	93.730	93.860	93.000	93.000	76.199	572
2021-11-02	93.900	94.170	93.410	94.080	77.084	647
2021-11-01	92.940	94.050	92.880	93.780	76.838	2,785
2021-10-29	91.580	92.200	91.190	92.150	75.502	160
2021-10-27	92.030	92.030	91.500	91.540	75.003	807
2021-10-26	90.150	91.880	90.150	91.660	75.101	422
2021-10-25	90.990	91.200	89.810	89.810	73.585	597
2021-10-22	91.230	91.750	90.730	90.900	74.478	494
2021-10-21	90.940	92.000	90.940	91.230	74.749	962

← NewerPage 21 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.