Vinci S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	119.60	119.60	117.30	118.10	116.89	3,187
2026-07-24	118.75	118.95	117.75	118.25	117.04	2,496
2026-07-23	119.05	119.30	117.55	118.05	116.84	1,661
2026-07-22	118.55	119.70	118.30	119.20	117.98	2,327
2026-07-21	118.00	119.25	117.90	118.60	117.39	719
2026-07-20	118.05	119.95	117.70	118.10	116.89	777
2026-07-17	120.75	120.75	117.30	118.10	116.89	12,512
2026-07-16	120.45	120.45	118.75	120.25	119.02	1,985
2026-07-15	118.90	120.25	118.85	119.85	118.62	2,178
2026-07-14	118.45	119.55	118.10	119.55	118.33	2,522
2026-07-13	118.85	119.40	118.25	119.30	118.08	3,039
2026-07-10	119.55	119.80	118.95	119.05	117.83	1,792
2026-07-09	118.85	119.40	117.90	119.40	118.18	6,014
2026-07-08	121.80	122.05	118.40	118.40	117.19	6,976
2026-07-07	125.30	126.45	123.00	123.45	122.19	2,334
2026-07-06	126.90	127.10	125.00	125.40	124.12	2,075
2026-07-03	127.75	128.85	127.25	128.05	126.74	804
2026-07-02	124.95	126.85	124.65	126.85	125.55	522
2026-07-01	126.90	126.90	124.15	124.45	123.18	2,843
2026-06-30	127.35	128.00	126.65	127.75	126.44	1,111
2026-06-29	128.80	128.80	126.35	126.90	125.60	2,214
2026-06-26	131.20	131.60	129.70	130.00	128.67	1,225
2026-06-25	130.00	132.00	129.80	131.45	130.11	3,604
2026-06-24	128.35	129.20	127.45	129.20	127.88	3,539
2026-06-23	130.25	130.85	129.25	129.30	127.98	977
2026-06-22	129.30	130.90	128.50	130.70	129.36	1,228
2026-06-19	129.65	129.95	129.50	129.55	128.23	641
2026-06-18	130.75	130.95	129.35	130.60	129.26	1,183
2026-06-17	129.35	130.25	129.35	130.20	128.87	2,417
2026-06-16	127.80	129.25	127.75	129.15	127.83	1,568
2026-06-15	129.00	129.00	127.80	127.80	126.49	2,739
2026-06-12	125.95	127.20	125.45	125.95	124.66	2,584
2026-06-11	122.65	123.90	122.65	123.35	122.09	1,155
2026-06-10	123.05	124.15	121.80	122.65	121.40	2,113
2026-06-09	124.25	125.40	122.65	122.65	121.40	1,977
2026-06-08	123.25	124.30	122.65	123.85	122.58	1,251
2026-06-05	124.80	125.05	124.05	124.25	122.98	1,431
2026-06-04	123.30	124.75	123.20	123.55	122.29	1,995
2026-06-03	121.65	123.40	121.65	123.15	121.89	785
2026-06-02	124.35	124.35	122.65	122.65	121.40	1,058
2026-06-01	123.75	125.15	122.50	123.25	121.99	5,226
2026-05-29	125.35	126.15	124.20	125.15	123.87	1,595
2026-05-28	124.50	124.80	123.80	124.50	123.23	2,751
2026-05-27	124.30	126.60	124.00	125.20	123.92	3,021
2026-05-26	125.95	126.15	123.95	123.95	122.68	415
2026-05-25	124.15	125.95	124.15	125.70	124.42	3,903
2026-05-22	123.55	124.10	121.80	121.80	120.55	955
2026-05-21	123.95	124.50	122.90	123.30	122.04	4,580
2026-05-20	122.50	125.05	122.50	124.75	123.47	1,452
2026-05-19	124.80	125.50	123.00	123.00	121.74	314
2026-05-18	122.70	125.05	122.35	124.40	123.13	2,369
2026-05-15	126.60	127.15	124.55	124.80	123.52	591
2026-05-14	127.10	127.50	126.80	127.40	126.10	506
2026-05-13	128.10	128.10	124.55	126.20	124.91	2,200
2026-05-12	127.95	129.20	127.90	128.00	126.69	804
2026-05-11	128.25	129.25	127.45	129.15	127.83	1,807
2026-05-08	130.20	130.65	128.10	128.80	127.48	1,701
2026-05-07	133.45	134.20	131.55	131.55	130.21	602
2026-05-06	131.10	134.20	131.00	133.25	131.89	3,604
2026-05-05	126.85	129.50	126.80	129.50	128.18	2,227

← NewerPage 2 of 22 · 1,262 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	1.0881 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.