Vinci S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	91.450	93.980	91.450	93.380	78.910	1,576,314
2022-07-28	89.990	90.690	89.600	90.540	76.510	892,536
2022-07-27	90.440	90.750	89.720	89.850	75.927	640,752
2022-07-26	89.660	90.150	89.010	89.920	75.986	865,550
2022-07-25	89.240	90.400	89.240	90.050	76.096	726,556
2022-07-22	88.640	90.220	88.270	89.570	75.690	883,184
2022-07-21	88.710	89.700	88.080	89.000	75.209	977,569
2022-07-20	90.350	90.820	88.630	88.920	75.141	1,007,070
2022-07-19	87.190	90.260	87.070	90.010	76.062	873,018
2022-07-18	88.120	88.300	87.460	87.830	74.220	569,138
2022-07-15	85.550	88.170	85.470	87.770	74.169	1,021,023
2022-07-14	86.430	86.790	84.590	85.230	72.023	893,972
2022-07-13	86.370	87.140	85.630	86.660	73.231	913,507
2022-07-12	85.830	87.880	85.560	87.630	74.051	958,815
2022-07-11	86.700	87.890	86.040	86.320	72.944	1,116,903
2022-07-08	86.310	88.250	86.050	88.180	74.516	943,379
2022-07-07	85.880	86.890	85.830	86.370	72.986	1,468,591
2022-07-06	83.890	84.910	83.860	84.660	71.541	1,138,970
2022-07-05	86.620	86.700	82.900	82.900	70.054	1,125,480
2022-07-04	86.000	87.090	85.990	86.400	73.012	589,296
2022-07-01	84.880	86.310	84.170	85.850	72.547	886,245
2022-06-30	85.120	85.400	83.980	84.960	71.795	1,445,249
2022-06-29	86.660	87.730	86.100	86.520	73.113	809,183
2022-06-28	87.860	88.470	87.140	87.670	74.085	894,225
2022-06-27	88.270	88.300	85.970	86.170	72.817	808,200
2022-06-24	87.340	88.160	86.110	87.750	74.152	1,045,764
2022-06-23	85.350	86.750	84.540	85.200	71.997	1,097,884
2022-06-22	83.700	85.880	82.770	85.610	72.344	1,181,228
2022-06-21	85.500	86.190	84.210	84.470	71.381	891,629
2022-06-20	85.000	85.340	83.790	85.070	71.888	1,080,556
2022-06-17	84.980	87.220	84.380	85.010	71.837	4,673,823
2022-06-16	85.590	86.180	84.350	84.760	71.626	983,078
2022-06-15	84.700	86.400	84.350	85.580	72.319	1,161,627
2022-06-14	86.730	86.980	83.620	83.690	70.721	1,404,945
2022-06-13	87.330	87.710	85.580	86.000	72.674	1,085,703
2022-06-10	90.300	90.390	88.140	88.180	74.516	996,063
2022-06-09	90.750	91.900	90.220	90.800	76.730	977,843
2022-06-08	91.460	91.660	90.500	90.720	76.662	979,792
2022-06-07	90.890	91.970	90.200	90.700	76.645	753,621
2022-06-06	89.990	91.990	89.850	91.420	77.254	845,124
2022-06-03	90.080	90.650	89.680	90.140	76.172	603,419
2022-06-02	89.760	90.360	89.460	89.810	75.893	739,637
2022-06-01	90.710	91.380	89.310	89.310	75.471	1,019,222
2022-05-31	91.140	91.270	89.360	89.680	75.783	3,483,331
2022-05-30	92.750	92.750	91.050	91.700	77.490	779,276
2022-05-27	92.610	92.970	91.660	92.730	78.361	715,971
2022-05-26	89.790	92.650	89.530	92.090	77.820	853,246
2022-05-25	89.560	90.340	88.630	89.550	75.673	884,646
2022-05-24	89.060	89.380	88.400	88.810	75.048	1,086,162
2022-05-23	90.000	90.390	86.570	89.860	75.935	1,532,698
2022-05-20	90.990	92.100	90.410	90.960	76.865	1,094,925
2022-05-19	91.560	91.740	90.400	90.760	76.696	891,185
2022-05-18	93.200	93.380	92.120	92.410	78.090	831,611
2022-05-17	92.500	93.290	92.320	92.930	78.530	666,382
2022-05-16	92.340	92.710	91.430	92.560	78.217	1,024,103
2022-05-13	91.510	92.920	90.970	92.550	78.209	944,891
2022-05-12	89.680	91.330	89.390	90.380	76.375	1,265,227
2022-05-11	89.680	91.570	89.390	91.020	76.916	1,421,318
2022-05-10	90.380	90.640	88.860	88.860	75.090	941,517
2022-05-09	89.840	90.740	89.340	89.340	75.496	1,105,143

← NewerPage 19 of 22 · 1,281 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.