Vinci S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	103.86	103.88	101.50	102.02	89.545	1,131,191
2023-07-05	105.44	105.78	104.30	105.06	92.214	717,110
2023-07-04	105.90	106.82	105.80	106.44	93.425	265,527
2023-07-03	106.36	107.38	105.94	106.68	93.635	457,394
2023-06-30	105.86	107.14	105.58	106.38	93.372	1,469,539
2023-06-29	105.58	106.44	105.08	105.62	92.705	605,605
2023-06-28	104.92	105.80	104.58	105.28	92.407	633,606
2023-06-27	104.86	104.86	103.34	104.60	91.810	622,423
2023-06-26	104.28	104.70	102.88	104.06	91.336	756,385
2023-06-23	104.58	105.24	103.44	104.00	91.283	871,173
2023-06-22	105.78	106.18	104.68	105.40	92.512	651,347
2023-06-21	107.06	107.08	105.48	106.10	93.126	667,796
2023-06-20	106.46	107.86	106.28	107.12	94.022	729,247
2023-06-19	107.34	107.64	105.66	106.06	93.091	1,168,484
2023-06-16	109.42	110.48	108.24	110.48	96.971	4,083,585
2023-06-15	108.24	108.66	107.72	108.28	95.040	616,524
2023-06-14	107.00	109.20	106.80	108.76	95.461	830,800
2023-06-13	107.50	107.54	105.88	106.74	93.688	911,734
2023-06-12	107.16	107.64	106.84	107.16	94.057	611,182
2023-06-09	107.04	107.76	106.32	106.70	93.653	629,823
2023-06-08	107.28	108.14	106.74	107.22	94.109	655,144
2023-06-07	107.02	108.14	106.80	107.68	94.513	731,427
2023-06-06	107.14	107.48	106.32	106.96	93.881	571,049
2023-06-05	107.98	108.18	106.42	106.94	93.864	599,060
2023-06-02	107.72	107.84	106.64	107.58	94.425	797,831
2023-06-01	106.90	107.54	106.30	107.02	93.934	520,122
2023-05-31	106.76	107.40	105.88	106.32	93.319	2,349,433
2023-05-30	108.74	108.90	107.18	107.52	94.373	714,818
2023-05-29	108.92	109.32	108.38	108.52	95.250	349,005
2023-05-26	108.78	108.86	106.56	108.36	95.110	729,642
2023-05-25	108.48	108.50	106.96	107.80	94.618	705,197
2023-05-24	108.70	108.92	107.88	108.46	95.198	747,146
2023-05-23	110.28	110.42	109.62	109.68	96.269	501,218
2023-05-22	110.36	111.50	110.10	110.30	96.813	609,387
2023-05-19	110.12	111.56	110.04	110.90	97.339	730,628
2023-05-18	110.86	111.30	109.60	110.18	96.707	467,958
2023-05-17	109.68	110.76	109.10	110.62	97.094	675,941
2023-05-16	108.50	109.78	108.48	109.70	96.286	556,282
2023-05-15	109.88	110.00	108.82	109.22	95.865	449,880
2023-05-12	108.86	109.92	108.80	109.24	95.882	570,782
2023-05-11	109.80	110.26	108.08	108.68	95.391	618,044
2023-05-10	109.92	110.42	109.06	109.38	96.005	823,180
2023-05-09	109.52	109.88	109.00	109.80	96.374	727,664
2023-05-08	109.24	110.06	108.74	109.84	96.409	373,118
2023-05-05	109.22	109.44	108.48	109.08	95.742	588,442
2023-05-04	109.14	109.40	108.12	108.58	95.303	624,981
2023-05-03	109.68	110.16	109.48	109.58	96.181	637,448
2023-05-02	111.20	111.40	108.74	108.74	95.444	960,407
2023-04-28	111.92	112.40	111.40	112.20	98.480	1,308,813
2023-04-27	110.80	111.56	110.68	111.14	97.550	858,961
2023-04-26	110.56	112.24	109.72	111.44	97.813	1,476,803
2023-04-25	107.70	109.10	107.08	108.70	95.408	1,197,881
2023-04-24	110.30	111.16	110.30	111.08	94.864	842,685
2023-04-21	109.90	110.42	109.24	110.26	94.164	938,395
2023-04-20	111.12	111.40	109.86	110.30	94.198	814,168
2023-04-19	109.64	110.92	109.52	110.82	94.642	653,196
2023-04-18	108.82	109.52	108.28	109.46	93.481	722,898
2023-04-17	108.00	109.22	107.84	108.70	92.832	814,509
2023-04-14	109.50	109.76	108.16	108.32	92.507	814,608
2023-04-13	109.20	109.92	108.78	109.20	93.259	611,673

← NewerPage 15 of 22 · 1,285 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	1.2500 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.