Vinci S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	101.94	103.28	101.88	103.00	84.958	1,428,538
2022-02-08	98.590	101.92	98.340	101.36	83.605	1,493,398
2022-02-07	99.280	99.570	97.620	98.900	81.576	1,191,332
2022-02-04	100.00	100.82	96.880	98.190	80.991	1,956,138
2022-02-03	98.170	98.480	96.850	97.570	80.479	1,362,777
2022-02-02	97.850	98.600	97.330	97.980	80.817	1,002,021
2022-02-01	97.150	97.750	96.770	97.580	80.487	1,063,360
2022-01-31	97.500	97.890	95.450	96.660	79.729	1,794,098
2022-01-28	98.510	98.610	95.300	96.720	79.778	1,217,637
2022-01-27	95.890	98.020	95.300	97.570	80.479	1,367,250
2022-01-26	96.280	98.110	96.240	97.180	80.158	1,362,426
2022-01-25	96.730	96.960	94.580	95.560	78.821	1,359,447
2022-01-24	97.690	97.850	94.390	95.280	78.590	1,817,976
2022-01-21	98.280	98.330	97.290	98.300	81.081	1,426,168
2022-01-20	99.000	99.150	97.860	98.870	81.551	1,026,699
2022-01-19	98.140	98.630	97.490	98.190	80.991	1,145,741
2022-01-18	97.680	98.320	96.870	98.140	80.949	1,057,218
2022-01-17	98.530	99.110	97.930	97.930	80.776	837,723
2022-01-14	97.140	98.700	96.960	98.470	81.222	1,433,414
2022-01-13	96.350	97.600	95.740	97.470	80.397	1,374,483
2022-01-12	95.890	96.080	94.570	95.200	78.524	1,062,522
2022-01-11	94.490	95.110	94.110	95.000	78.359	1,031,600
2022-01-10	94.260	95.430	93.780	94.360	77.831	1,238,548
2022-01-07	94.210	94.620	93.300	94.050	77.576	1,139,007
2022-01-06	93.460	94.930	91.850	94.260	77.749	1,206,340
2022-01-05	94.790	95.100	94.380	94.460	77.914	1,075,604
2022-01-04	93.510	95.190	93.470	94.730	78.137	1,125,502
2022-01-03	92.780	93.940	92.340	92.680	76.446	1,027,153
2021-12-31	91.440	92.910	91.330	92.910	76.635	332,464
2021-12-30	91.640	92.250	91.200	91.980	75.868	885,515
2021-12-29	91.340	91.820	91.170	91.700	75.637	630,401
2021-12-28	91.020	91.880	90.850	91.400	75.390	653,147
2021-12-27	89.650	91.350	89.430	91.280	75.291	775,063
2021-12-24	90.000	90.180	89.620	89.800	74.070	129,969
2021-12-23	89.790	90.400	89.700	90.320	74.499	873,030
2021-12-22	87.760	89.340	87.560	89.340	73.691	1,062,455
2021-12-21	86.660	87.710	86.480	87.710	72.346	903,743
2021-12-20	85.000	86.370	83.770	85.750	70.730	1,346,439
2021-12-17	86.340	87.270	86.000	86.620	71.447	2,319,755
2021-12-16	86.200	86.750	85.650	86.400	71.266	1,823,167
2021-12-15	85.000	85.200	84.470	84.600	69.781	1,057,053
2021-12-14	84.960	85.440	84.730	84.760	69.913	1,142,717
2021-12-13	85.610	85.950	84.330	84.730	69.888	1,091,579
2021-12-10	86.060	86.270	85.280	85.440	70.474	1,131,630
2021-12-09	87.160	87.430	86.200	86.290	71.175	1,009,156
2021-12-08	87.990	88.590	85.960	87.130	71.868	1,834,976
2021-12-07	87.500	88.710	87.290	88.190	72.742	1,452,299
2021-12-06	85.770	87.540	85.660	87.110	71.851	1,396,752
2021-12-03	87.280	87.560	84.980	85.320	70.375	1,609,108
2021-12-02	85.840	87.250	85.600	86.740	71.546	1,739,665
2021-12-01	84.120	86.720	84.000	86.320	71.200	1,682,425
2021-11-30	83.600	84.590	82.940	83.660	69.006	2,850,000
2021-11-29	85.000	85.450	83.850	84.160	69.418	2,044,187
2021-11-26	87.000	87.000	83.630	84.020	69.303	4,319,248
2021-11-25	91.710	91.940	90.400	91.770	75.695	760,977
2021-11-24	90.900	91.820	90.280	91.600	75.555	1,293,266
2021-11-23	89.070	91.540	88.920	90.580	74.714	1,172,562
2021-11-22	88.870	89.860	88.350	89.530	73.848	1,461,416
2021-11-19	91.440	92.840	88.290	88.650	73.122	2,472,527
2021-11-18	92.780	92.780	91.080	91.300	75.307	1,491,396

← NewerPage 21 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.