Vinci S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	129.25	129.25	125.10	125.85	124.56	1,506
2026-04-30	127.25	128.75	127.25	128.45	127.14	247
2026-04-29	128.15	128.15	125.55	125.55	124.27	2,705
2026-04-28	129.20	129.20	128.30	128.90	127.58	5,842
2026-04-27	127.80	128.70	127.65	127.65	126.35	453
2026-04-24	129.90	130.00	127.50	127.60	126.30	1,231
2026-04-23	130.50	131.25	129.95	131.10	129.76	1,944
2026-04-22	133.90	134.35	130.70	130.70	129.36	1,083
2026-04-21	133.55	134.65	133.00	133.40	132.04	2,322
2026-04-20	135.75	136.85	135.75	136.65	131.34	337
2026-04-17	134.00	137.85	132.80	137.55	132.21	1,307
2026-04-16	134.15	135.85	134.15	134.50	129.28	1,849
2026-04-15	135.55	135.55	133.95	133.95	128.75	445
2026-04-14	134.95	135.30	134.40	135.25	130.00	312
2026-04-13	134.50	134.70	133.60	134.45	129.23	655
2026-04-10	136.45	137.75	135.75	135.75	130.48	575
2026-04-09	137.35	137.35	135.70	136.75	131.44	1,076
2026-04-08	136.80	137.00	135.00	136.20	130.91	4,824
2026-04-07	132.70	133.60	130.35	130.70	125.62	2,305
2026-04-02	130.05	131.95	130.05	131.60	126.49	1,690
2026-04-01	131.75	132.45	131.40	132.45	127.31	3,457
2026-03-31	127.90	129.30	127.85	128.15	123.17	1,459
2026-03-30	127.05	127.70	126.25	126.60	121.68	1,202
2026-03-27	126.50	126.85	124.95	126.15	121.25	888
2026-03-26	128.35	128.40	126.70	127.05	122.12	2,465
2026-03-25	128.50	129.50	128.20	128.70	123.70	1,506
2026-03-24	127.50	127.50	125.30	127.40	122.45	892
2026-03-23	122.25	128.25	121.20	126.70	121.78	4,828
2026-03-20	127.90	127.90	123.65	123.65	118.85	2,212
2026-03-19	127.25	127.30	125.45	126.15	121.25	2,336
2026-03-18	131.00	131.40	128.50	129.20	124.18	2,111
2026-03-17	129.65	131.50	129.65	130.50	125.43	1,132
2026-03-16	129.30	130.65	129.00	129.50	124.47	1,015
2026-03-13	128.25	129.80	127.95	129.55	124.52	1,961
2026-03-12	129.90	130.30	129.10	130.05	125.00	2,638
2026-03-11	129.55	131.15	128.95	130.75	125.67	2,601
2026-03-10	130.75	131.50	130.00	130.35	125.29	1,350
2026-03-09	125.05	128.00	125.00	127.50	122.55	1,665
2026-03-06	131.80	131.80	127.50	129.10	124.09	2,179
2026-03-05	133.55	134.80	131.25	131.55	126.44	1,595
2026-03-04	133.35	135.35	133.05	134.10	128.89	1,881
2026-03-03	133.35	133.60	132.60	133.20	128.03	890
2026-03-02	136.30	138.50	135.50	138.50	133.12	3,590
2026-02-27	142.00	142.90	140.90	140.90	135.43	308
2026-02-26	141.25	142.95	141.05	142.20	136.68	708
2026-02-25	142.00	142.05	140.95	141.75	136.25	1,213
2026-02-24	141.20	142.90	141.15	141.80	136.29	740
2026-02-23	140.75	141.10	140.40	140.85	135.38	2,373
2026-02-20	139.50	140.60	139.00	140.10	134.66	21,585
2026-02-19	138.15	139.20	138.00	139.20	133.79	3,557
2026-02-18	137.75	138.95	137.60	137.60	132.26	2,972
2026-02-17	137.35	137.65	136.50	137.20	131.87	1,142
2026-02-16	135.30	137.00	134.90	136.50	131.20	1,072
2026-02-13	134.45	135.35	134.25	135.35	130.09	1,075
2026-02-12	133.95	135.00	133.60	133.95	128.75	1,093
2026-02-11	132.90	134.20	132.55	133.70	128.51	959
2026-02-10	132.65	133.05	132.15	132.80	127.64	4,735
2026-02-09	133.35	133.50	131.85	132.95	127.79	1,781
2026-02-06	130.00	134.55	129.00	134.15	128.94	7,335
2026-02-05	124.15	124.15	121.40	122.25	117.50	1,849

← NewerPage 3 of 22 · 1,261 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.