Vinci S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	100.85	101.00	99.880	100.65	92.921	623
2024-11-21	100.70	100.75	100.40	100.40	92.690	287
2024-11-20	100.95	100.95	100.10	100.30	92.597	2,074
2024-11-19	101.30	101.30	98.800	100.25	92.551	3,580
2024-11-18	100.85	101.10	100.80	100.80	93.059	51
2024-11-15	100.30	101.25	100.30	100.60	92.874	525
2024-11-14	98.800	100.60	98.800	100.25	92.551	5,054
2024-11-13	99.900	99.900	97.900	98.600	91.028	1,368
2024-11-12	101.55	101.75	100.05	100.05	92.367	1,678
2024-11-11	100.90	101.75	100.90	101.25	93.475	265
2024-11-08	101.30	101.30	100.05	100.35	92.644	349
2024-11-07	101.50	101.50	100.75	100.75	93.013	87
2024-11-06	103.75	104.25	100.55	101.15	93.382	2,023
2024-11-05	102.65	102.65	102.05	102.25	94.398	971
2024-11-04	103.35	103.85	102.50	102.50	94.629	20
2024-11-01	102.90	103.45	102.70	103.10	95.182	1,035
2024-10-31	101.80	102.75	101.80	102.75	94.859	540
2024-10-30	102.90	102.90	101.90	101.90	94.075	1,461
2024-10-29	104.75	104.80	102.95	103.05	95.136	1,667
2024-10-28	102.30	103.65	102.30	103.15	95.229	2,293
2024-10-25	100.95	101.85	100.10	101.00	93.244	4,689
2024-10-24	105.20	105.20	104.10	104.40	96.383	186
2024-10-23	104.85	104.85	104.25	104.85	96.798	1,117
2024-10-22	104.95	105.00	104.00	104.85	96.798	1,498
2024-10-21	106.40	106.80	105.25	105.45	97.352	965
2024-10-18	107.00	107.55	106.65	107.55	99.291	251
2024-10-17	107.25	108.05	107.00	107.00	98.783	585
2024-10-16	107.45	107.70	106.90	107.30	99.060	1,345
2024-10-15	107.05	107.05	106.15	106.80	98.598	300
2024-10-14	107.10	107.45	107.00	107.45	98.229	446
2024-10-11	107.80	107.80	107.10	107.70	98.458	235
2024-10-10	107.40	107.70	107.20	107.70	98.458	914
2024-10-09	107.00	107.95	106.80	107.60	98.366	875
2024-10-08	105.50	105.70	105.40	105.70	96.629	232
2024-10-07	105.20	105.45	104.80	105.30	96.264	548
2024-10-04	103.80	104.90	103.80	104.85	95.852	1,231
2024-10-03	103.55	103.55	101.75	101.90	93.155	1,159
2024-10-02	104.20	104.95	104.05	104.90	95.898	852
2024-10-01	105.50	105.50	103.75	104.30	95.349	1,108
2024-09-30	107.20	107.20	104.90	104.90	95.898	2,553
2024-09-27	109.70	111.00	109.70	110.55	101.06	640
2024-09-26	110.15	110.15	109.35	109.75	100.33	833
2024-09-25	109.35	109.35	108.55	108.80	99.463	581
2024-09-24	109.70	110.35	109.55	109.85	100.42	2,007
2024-09-23	109.65	109.65	108.90	109.45	100.06	876
2024-09-20	110.25	110.35	109.80	109.80	100.38	697
2024-09-19	112.00	112.00	110.30	110.70	101.20	1,361
2024-09-18	110.60	110.80	110.00	110.45	100.97	469
2024-09-17	109.80	110.60	109.75	110.40	100.93	670
2024-09-16	109.10	109.60	109.10	109.60	100.19	122
2024-09-13	108.50	109.50	108.50	109.35	99.966	1,029
2024-09-12	110.80	110.80	107.90	107.90	98.640	1,818
2024-09-11	109.70	110.10	109.25	110.05	100.61	295
2024-09-10	110.55	110.55	109.70	109.90	100.47	546
2024-09-09	109.15	109.70	109.10	109.70	100.29	294
2024-09-06	109.45	109.45	108.95	109.25	99.875	6
2024-09-05	107.25	110.90	107.25	109.90	100.47	514
2024-09-04	107.25	107.85	107.15	107.75	98.503	1,044
2024-09-03	108.55	108.55	107.70	108.00	98.732	1,050
2024-09-02	108.35	108.45	108.30	108.45	99.143	87

← NewerPage 9 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.