Vinci S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	108.90	109.92	108.30	108.46	92.627	679,365
2023-04-11	108.00	108.92	107.78	108.38	92.558	922,717
2023-04-06	105.88	107.76	105.74	107.16	91.516	801,325
2023-04-05	105.00	106.44	104.86	105.66	90.235	1,061,329
2023-04-04	104.86	105.38	103.98	104.56	89.296	798,035
2023-04-03	105.84	106.28	104.10	104.30	89.074	1,054,659
2023-03-31	105.80	106.36	105.18	105.72	90.287	1,082,788
2023-03-30	105.28	106.08	105.28	105.42	90.031	835,723
2023-03-29	103.68	104.54	102.82	104.40	89.159	1,016,036
2023-03-28	103.00	103.16	101.88	102.72	87.725	709,516
2023-03-27	102.46	102.94	101.42	102.18	87.263	894,616
2023-03-24	103.06	103.40	99.930	101.36	86.563	1,493,793
2023-03-23	106.00	106.30	103.22	104.10	88.903	1,175,389
2023-03-22	107.00	107.34	106.36	106.72	91.141	740,588
2023-03-21	106.14	107.96	105.80	107.04	91.414	934,999
2023-03-20	103.46	105.42	100.96	104.76	89.467	1,207,887
2023-03-17	105.32	105.86	102.12	103.46	88.357	3,575,676
2023-03-16	103.66	105.28	102.12	104.68	89.399	1,645,495
2023-03-15	106.58	107.18	99.700	102.40	87.451	1,540,204
2023-03-14	105.56	107.64	105.06	107.06	91.431	941,240
2023-03-13	107.68	107.68	104.60	105.58	90.167	1,448,718
2023-03-10	107.54	108.44	107.26	108.24	92.439	938,096
2023-03-09	108.50	108.86	107.96	108.54	92.695	556,401
2023-03-08	107.98	109.32	107.90	108.82	92.934	697,479
2023-03-07	109.00	109.16	108.10	108.36	92.541	717,973
2023-03-06	109.04	109.84	108.80	109.20	93.259	915,223
2023-03-03	108.56	108.72	107.64	108.68	92.815	923,126
2023-03-02	107.06	107.98	106.26	107.98	92.217	855,211
2023-03-01	108.12	108.58	107.12	107.52	91.824	984,811
2023-02-28	107.34	108.40	107.04	107.84	92.097	1,276,258
2023-02-27	106.52	108.06	106.52	107.58	91.875	911,882
2023-02-24	107.98	108.08	105.28	105.64	90.218	2,166,753
2023-02-23	108.10	108.10	106.80	107.74	92.012	1,664,161
2023-02-22	108.46	109.14	107.68	109.14	93.207	711,642
2023-02-21	109.00	109.34	107.70	108.90	93.002	988,964
2023-02-20	109.64	109.92	108.86	109.08	93.156	513,516
2023-02-17	108.60	109.54	107.80	109.54	93.549	1,114,115
2023-02-16	109.38	109.54	108.10	108.60	92.746	1,001,600
2023-02-15	108.00	109.60	107.60	109.22	93.276	895,768
2023-02-14	108.98	109.16	107.50	107.62	91.909	913,232
2023-02-13	105.16	108.18	105.12	108.18	92.388	957,780
2023-02-10	105.66	105.82	104.54	105.08	89.740	881,707
2023-02-09	106.40	107.34	105.56	105.82	90.372	1,247,461
2023-02-08	104.40	105.06	103.96	104.32	89.091	715,927
2023-02-07	104.70	104.96	103.26	103.70	88.562	864,022
2023-02-06	104.88	104.96	103.54	104.50	89.245	696,062
2023-02-03	104.04	105.34	103.64	105.34	89.962	1,106,022
2023-02-02	104.98	105.44	104.06	105.04	89.706	920,499
2023-02-01	104.02	105.32	103.66	104.72	89.433	907,425
2023-01-31	104.00	104.14	103.40	103.64	88.510	850,875
2023-01-30	104.62	104.88	103.52	103.92	88.749	832,568
2023-01-27	105.18	105.54	103.82	105.04	89.706	850,717
2023-01-26	104.32	104.92	102.98	104.60	89.330	930,207
2023-01-25	104.90	105.18	103.52	103.68	88.545	1,077,375
2023-01-24	103.16	104.82	103.06	104.54	89.279	727,827
2023-01-23	103.50	103.86	102.42	102.90	87.878	561,230
2023-01-20	102.82	103.84	102.38	103.68	88.545	1,266,958
2023-01-19	103.50	103.80	101.88	102.38	87.434	982,069
2023-01-18	102.98	104.54	102.98	103.88	88.715	984,526
2023-01-17	101.50	103.10	100.84	102.88	87.861	1,615,197

← NewerPage 16 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.