Vinci S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	123.10	124.00	121.95	122.55	121.30	955,100
2026-07-30	123.15	124.90	122.33	123.85	122.58	1,219,944
2026-07-29	118.60	119.08	117.65	118.30	117.09	761,390
2026-07-28	119.15	119.75	118.20	118.80	117.59	605,176
2026-07-27	118.85	119.70	117.25	117.90	116.69	738,941
2026-07-24	118.25	119.00	117.65	118.35	117.14	534,440
2026-07-23	119.30	119.45	117.40	118.00	116.79	815,741
2026-07-22	118.50	119.80	118.30	119.25	118.03	613,517
2026-07-21	118.00	119.35	117.75	118.45	117.24	624,683
2026-07-20	118.20	120.05	117.55	118.25	117.04	601,772
2026-07-17	121.50	121.50	117.10	117.95	116.74	962,221
2026-07-16	120.00	120.40	118.65	120.20	118.97	563,898
2026-07-15	118.95	120.25	118.50	119.65	118.43	545,843
2026-07-14	118.55	119.45	118.05	119.40	118.18	578,281
2026-07-13	118.35	119.45	118.25	119.35	118.13	578,595
2026-07-10	120.00	120.50	118.35	119.00	117.78	749,615
2026-07-09	118.60	119.45	117.70	119.35	118.13	1,019,953
2026-07-08	122.05	122.55	118.25	118.25	117.04	1,358,452
2026-07-07	125.50	126.45	122.90	123.50	122.24	815,371
2026-07-06	127.75	127.75	124.85	125.25	123.97	787,737
2026-07-03	126.95	128.95	126.95	127.90	126.59	553,451
2026-07-02	124.55	126.90	124.25	126.90	125.60	1,076,161
2026-07-01	127.50	127.65	124.05	124.30	123.03	1,277,227
2026-06-30	126.90	128.15	126.60	127.80	126.49	1,017,154
2026-06-29	129.90	129.95	126.30	126.85	125.55	904,530
2026-06-26	131.20	131.75	129.45	130.10	128.77	818,709
2026-06-25	129.30	132.10	129.20	131.35	130.01	1,106,973
2026-06-24	128.50	129.30	127.45	129.15	127.83	1,150,795
2026-06-23	130.15	130.90	129.10	129.10	127.78	990,320
2026-06-22	129.85	131.00	128.25	130.65	129.31	829,983
2026-06-19	129.95	130.75	129.35	129.65	128.32	1,944,342
2026-06-18	132.20	132.20	129.10	130.65	129.31	1,654,193
2026-06-17	129.20	130.40	129.10	130.30	128.97	1,218,926
2026-06-16	128.60	129.40	127.75	129.20	127.88	652,215
2026-06-15	127.95	129.30	127.85	127.85	126.54	948,759
2026-06-12	125.55	127.30	125.05	125.90	124.61	1,023,968
2026-06-11	123.15	124.05	122.60	123.35	122.09	828,593
2026-06-10	123.30	124.30	121.60	122.85	121.59	918,252
2026-06-09	123.55	125.50	122.75	122.75	121.50	849,643
2026-06-08	122.80	124.45	122.55	123.80	122.53	842,856
2026-06-05	124.45	125.25	124.10	124.25	122.98	592,181
2026-06-04	123.40	124.95	123.05	123.55	122.29	549,071
2026-06-03	121.55	123.40	121.40	123.15	121.89	861,816
2026-06-02	123.95	124.45	122.55	122.55	121.30	697,946
2026-06-01	124.40	125.00	122.45	123.35	122.09	888,466
2026-05-29	123.95	126.20	123.95	125.05	123.77	2,085,415
2026-05-28	124.60	124.85	123.75	124.35	123.08	661,836
2026-05-27	123.95	126.80	123.85	125.25	123.97	911,010
2026-05-26	125.80	126.35	123.90	124.10	122.83	693,704
2026-05-25	123.15	126.05	123.15	125.65	124.37	798,339
2026-05-22	123.45	124.20	121.70	121.70	120.46	994,121
2026-05-21	124.00	124.60	122.70	123.10	121.84	849,816
2026-05-20	121.85	125.50	121.80	124.60	123.33	1,122,245
2026-05-19	124.50	125.60	122.95	122.95	121.69	801,975
2026-05-18	123.10	125.20	121.95	124.50	123.23	856,519
2026-05-15	126.45	127.25	124.50	124.65	123.38	559,330
2026-05-14	126.50	127.55	126.40	127.45	126.15	513,098
2026-05-13	128.40	128.65	125.10	126.05	124.76	624,828
2026-05-12	128.65	129.30	127.55	128.00	126.69	650,464
2026-05-11	127.95	129.40	127.30	129.15	127.83	667,820

← NewerPage 2 of 5 · 256 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.