Vinci S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	90.710	91.560	89.960	90.390	76.383	1,255,892
2022-05-05	93.200	93.670	90.680	91.060	76.949	935,219
2022-05-04	92.510	92.870	91.320	91.320	77.169	906,513
2022-05-03	91.820	92.840	91.500	92.730	78.361	978,454
2022-05-02	91.740	91.890	89.500	91.070	76.958	939,485
2022-04-29	93.210	93.300	92.090	92.840	78.454	1,127,582
2022-04-28	93.100	94.420	91.860	92.960	78.555	1,131,588
2022-04-27	92.500	93.140	90.730	92.150	77.871	1,235,068
2022-04-26	93.750	93.790	91.440	92.800	78.420	1,713,635
2022-04-25	93.000	95.230	92.850	94.100	77.617	1,772,052
2022-04-22	91.110	94.650	91.110	92.900	76.627	1,395,618
2022-04-21	92.930	94.900	92.810	94.650	78.071	1,417,854
2022-04-20	89.340	92.090	89.340	91.830	75.745	1,558,850
2022-04-19	89.100	90.300	88.540	89.240	73.608	1,474,031
2022-04-14	90.200	90.460	89.590	89.970	74.210	1,425,824
2022-04-13	90.270	91.310	89.950	90.290	74.474	992,659
2022-04-12	88.860	91.640	88.130	90.910	74.986	1,300,937
2022-04-11	89.310	91.320	88.740	90.350	74.524	1,081,106
2022-04-08	89.110	89.830	87.400	88.170	72.726	1,207,663
2022-04-07	87.570	89.090	86.560	87.040	71.794	1,727,794
2022-04-06	88.010	89.060	85.430	86.310	71.192	1,811,900
2022-04-05	91.910	92.280	87.010	88.380	72.899	1,828,866
2022-04-04	94.600	94.760	91.550	92.150	76.009	1,031,344
2022-04-01	93.710	94.300	93.000	93.660	77.254	702,672
2022-03-31	93.660	94.440	92.650	92.990	76.701	1,101,636
2022-03-30	94.010	94.460	93.050	93.730	77.312	1,127,316
2022-03-29	93.470	95.920	93.440	95.350	78.648	1,238,319
2022-03-28	92.060	93.920	92.060	92.100	75.967	958,311
2022-03-25	91.770	92.430	91.100	91.740	75.670	913,528
2022-03-24	92.130	93.020	90.840	91.530	75.497	1,304,323
2022-03-23	93.260	94.200	91.630	91.920	75.819	919,684
2022-03-22	92.750	93.950	92.610	93.500	77.122	946,288
2022-03-21	92.020	93.430	92.020	92.300	76.132	926,770
2022-03-18	93.070	93.290	91.300	92.590	76.372	2,332,715
2022-03-17	93.070	94.700	92.070	93.410	77.048	1,399,581
2022-03-16	93.450	94.940	92.860	93.140	76.825	1,781,356
2022-03-15	90.500	92.140	89.350	91.320	75.324	1,551,035
2022-03-14	89.660	92.440	89.320	91.470	75.448	1,566,812
2022-03-11	87.890	91.590	87.000	88.460	72.965	1,681,763
2022-03-10	90.340	90.860	86.880	87.850	72.462	2,040,591
2022-03-09	87.000	90.910	85.890	90.730	74.837	3,391,175
2022-03-08	81.370	85.950	81.000	84.460	69.666	3,748,085
2022-03-07	83.230	86.240	80.740	82.050	67.678	4,302,650
2022-03-04	90.700	90.910	86.160	86.230	71.126	2,414,199
2022-03-03	92.550	93.920	91.220	91.720	75.654	1,302,604
2022-03-02	91.470	93.910	89.880	93.070	76.767	2,300,450
2022-03-01	94.160	95.170	91.420	91.480	75.456	1,753,389
2022-02-28	93.540	95.080	92.010	94.520	77.963	2,510,554
2022-02-25	92.500	96.080	92.300	95.800	79.019	2,367,282
2022-02-24	93.420	95.470	92.200	93.020	76.726	3,045,657
2022-02-23	97.920	99.300	96.260	96.810	79.852	1,344,714
2022-02-22	96.800	99.100	96.220	97.820	80.685	1,563,308
2022-02-21	102.00	102.52	98.520	99.360	81.956	1,300,245
2022-02-18	102.88	103.68	100.68	100.98	83.292	1,458,677
2022-02-17	102.06	102.86	100.46	102.18	84.282	1,268,721
2022-02-16	102.22	103.38	101.74	102.56	84.595	1,199,835
2022-02-15	100.00	101.74	99.540	101.58	83.787	1,351,790
2022-02-14	100.56	100.74	98.190	100.04	82.517	1,710,031
2022-02-11	102.00	102.78	101.16	102.22	84.315	1,222,595
2022-02-10	102.32	103.74	102.32	102.76	84.760	1,278,031

← NewerPage 20 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.