Vinci S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	101.60	101.82	100.62	101.10	86.341	535,745
2023-01-13	101.42	101.94	100.92	101.38	86.580	948,519
2023-01-12	100.00	101.34	99.700	101.04	86.290	917,329
2023-01-11	99.270	100.18	99.020	99.680	85.128	821,346
2023-01-10	99.380	99.840	99.010	99.400	84.889	747,133
2023-01-09	98.660	100.40	98.500	99.750	85.188	1,021,055
2023-01-06	97.720	98.530	97.200	98.480	84.104	644,400
2023-01-05	97.320	98.040	96.770	97.410	83.190	805,484
2023-01-04	95.730	97.530	95.390	97.080	82.908	976,248
2023-01-03	94.450	95.720	94.110	94.840	80.995	824,523
2023-01-02	93.840	95.100	93.400	94.950	81.089	535,448
2022-12-30	93.810	94.080	93.240	93.290	79.671	555,892
2022-12-29	93.170	94.250	92.850	94.250	80.491	549,931
2022-12-28	94.090	94.250	93.430	93.490	79.842	414,122
2022-12-27	94.500	94.970	93.950	93.950	80.235	316,377
2022-12-23	94.140	94.390	93.620	94.190	80.440	472,928
2022-12-22	94.130	94.760	93.440	93.760	80.073	517,018
2022-12-21	93.800	94.420	93.000	94.180	80.431	834,696
2022-12-20	92.580	93.650	91.880	93.430	79.791	818,971
2022-12-19	92.730	93.110	92.370	92.860	79.304	650,935
2022-12-16	93.310	93.430	91.890	92.390	78.903	2,248,257
2022-12-15	94.810	95.700	93.760	93.930	80.218	1,613,582
2022-12-14	97.000	97.140	94.350	95.480	81.542	1,781,766
2022-12-13	95.930	98.200	95.860	97.450	83.224	1,294,860
2022-12-12	97.850	98.370	97.170	97.380	83.164	869,839
2022-12-09	98.420	98.730	97.260	98.620	84.223	672,785
2022-12-08	97.990	98.430	97.290	97.940	83.642	658,616
2022-12-07	97.910	98.250	97.250	97.850	83.566	723,967
2022-12-06	97.750	98.200	97.350	97.900	83.608	838,649
2022-12-05	98.500	98.500	97.350	97.710	83.446	660,766
2022-12-02	98.300	98.930	97.680	98.250	83.907	972,542
2022-12-01	97.060	98.340	96.780	98.260	83.916	900,714
2022-11-30	97.260	97.290	96.070	96.620	82.515	1,816,629
2022-11-29	96.920	96.920	95.870	96.590	82.490	707,254
2022-11-28	96.890	97.250	96.030	96.790	82.660	758,010
2022-11-25	96.690	97.180	96.270	97.080	82.908	691,082
2022-11-24	96.590	97.350	96.270	96.800	82.669	582,920
2022-11-23	96.620	96.760	96.020	96.260	82.208	663,020
2022-11-22	96.560	96.750	95.930	96.250	82.199	662,938
2022-11-21	95.440	96.350	95.260	96.280	82.225	684,478
2022-11-18	95.330	95.730	94.440	95.440	81.507	1,168,529
2022-11-17	95.690	95.780	94.070	94.640	80.824	687,560
2022-11-16	95.900	96.160	95.120	95.220	81.320	1,183,918
2022-11-15	94.400	95.480	94.290	95.240	81.337	1,012,317
2022-11-14	95.000	95.570	94.900	95.140	80.397	842,948
2022-11-11	95.460	96.330	94.990	95.310	80.541	889,114
2022-11-10	94.670	95.930	94.320	95.890	81.031	1,194,258
2022-11-09	94.370	94.810	93.790	94.430	79.797	883,547
2022-11-08	93.370	94.430	93.080	94.290	79.679	792,615
2022-11-07	95.100	95.240	93.030	93.990	79.425	1,267,933
2022-11-04	93.880	96.960	93.430	96.000	81.124	1,279,473
2022-11-03	93.020	93.880	93.010	93.820	79.282	798,266
2022-11-02	94.320	94.790	93.790	94.270	79.662	986,010
2022-11-01	93.530	94.880	93.530	94.230	79.628	767,275
2022-10-31	93.030	93.520	92.230	93.180	78.741	773,728
2022-10-28	91.400	93.280	91.360	93.280	78.825	882,584
2022-10-27	92.010	93.080	91.430	92.290	77.989	1,065,608
2022-10-26	91.620	92.560	91.080	92.030	77.769	1,159,025
2022-10-25	89.090	90.270	88.700	90.190	76.214	1,147,318
2022-10-24	87.000	88.930	86.530	88.630	74.896	1,110,352

← NewerPage 17 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.