Vinci S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	85.540	86.150	84.690	86.140	72.792	1,021,660
2022-10-20	86.740	86.930	86.040	86.210	72.851	804,506
2022-10-19	86.910	87.190	86.410	86.550	73.138	612,219
2022-10-18	87.010	87.320	86.030	86.760	73.316	833,417
2022-10-17	84.330	86.790	84.260	86.240	72.876	705,084
2022-10-14	85.070	85.630	84.190	84.340	71.271	1,068,227
2022-10-13	82.540	84.360	82.220	83.920	70.916	1,124,884
2022-10-12	83.800	84.090	82.200	83.000	70.138	943,461
2022-10-11	82.750	84.610	82.350	84.020	71.000	1,114,826
2022-10-10	81.150	83.580	80.920	83.040	70.172	1,015,515
2022-10-07	81.120	82.500	80.840	81.180	68.600	1,016,755
2022-10-06	83.970	84.120	81.470	81.560	68.922	1,095,683
2022-10-05	84.490	84.620	83.180	83.700	70.730	1,111,797
2022-10-04	84.340	85.920	83.980	85.260	72.048	1,174,376
2022-10-03	82.430	84.130	81.540	83.580	70.629	914,893
2022-09-30	82.920	83.830	82.390	83.170	70.282	1,345,144
2022-09-29	84.130	84.400	81.940	82.610	69.809	1,109,814
2022-09-28	83.240	84.470	82.310	84.230	71.178	1,231,112
2022-09-27	84.250	85.460	83.870	84.410	71.330	1,525,092
2022-09-26	83.010	83.940	81.420	83.530	70.586	1,657,117
2022-09-23	87.330	87.430	83.920	84.260	71.203	1,321,965
2022-09-22	88.000	88.450	87.370	87.650	74.068	1,214,195
2022-09-21	90.000	90.330	89.500	89.700	75.800	1,077,985
2022-09-20	92.340	92.580	90.300	90.400	76.392	740,396
2022-09-19	91.350	92.170	89.910	91.890	77.651	783,481
2022-09-16	93.800	94.020	91.700	91.700	77.490	2,502,745
2022-09-15	94.090	95.090	94.000	94.860	80.161	841,624
2022-09-14	94.840	95.320	94.370	94.770	80.085	794,812
2022-09-13	96.300	97.050	95.010	95.360	80.583	1,169,711
2022-09-12	94.950	96.660	94.400	96.330	81.403	905,748
2022-09-09	93.800	94.980	93.420	94.300	79.687	838,903
2022-09-08	94.200	94.420	92.290	93.460	78.978	746,432
2022-09-07	92.820	94.010	92.640	93.510	79.020	655,980
2022-09-06	92.270	93.780	92.270	93.270	78.817	582,148
2022-09-05	91.080	93.210	91.060	92.950	78.547	719,238
2022-09-02	92.120	93.850	91.570	93.770	79.239	975,773
2022-09-01	91.990	92.120	90.920	91.710	77.499	692,679
2022-08-31	92.400	93.280	92.080	92.250	77.955	1,475,867
2022-08-30	92.120	93.020	91.780	92.000	77.744	553,243
2022-08-29	90.800	91.780	90.300	91.780	77.558	617,351
2022-08-26	93.350	93.550	91.550	91.950	77.702	702,716
2022-08-25	93.460	94.730	92.870	93.070	78.648	720,042
2022-08-24	92.470	92.920	92.120	92.920	78.521	679,325
2022-08-23	91.720	93.010	91.530	92.640	78.285	745,000
2022-08-22	93.370	93.370	91.490	92.270	77.972	677,345
2022-08-19	93.740	94.110	93.290	93.790	79.256	800,411
2022-08-18	94.140	94.890	94.010	94.310	79.696	457,066
2022-08-17	95.380	95.600	94.010	94.170	79.578	624,948
2022-08-16	94.310	95.380	94.310	95.210	80.456	741,761
2022-08-15	94.500	94.530	93.850	94.480	79.839	509,300
2022-08-12	93.860	94.740	93.860	94.010	79.442	711,575
2022-08-11	94.000	94.580	93.500	94.360	79.738	622,534
2022-08-10	93.380	94.040	93.170	93.490	79.003	607,822
2022-08-09	92.260	93.270	92.080	93.200	78.758	840,732
2022-08-08	92.140	93.600	92.140	92.700	78.335	651,349
2022-08-05	92.900	93.110	91.810	91.900	77.659	1,010,597
2022-08-04	92.020	93.570	92.020	93.100	78.673	694,162
2022-08-03	91.470	92.780	90.920	92.450	78.124	627,381
2022-08-02	91.590	92.040	91.210	91.420	77.254	680,429
2022-08-01	93.090	93.570	91.750	91.750	77.533	876,166

← NewerPage 18 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.